Matsumoto Yushi-Seiyaku Co.,Ltd. (TYO:4365)
Japan · Delayed Price · Currency is JPY 21,460
-30 (-0.14%)
Apr 13, 2026, 3:30 PM JST
Matsumoto Yushi-Seiyaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 20,990.00 | 21,460.00 | 20,990.00 | 21,460.00 | 21,460.00 | -0.14% | 400 |
| Apr 10, 2026 | 20,500.00 | 21,490.00 | 20,500.00 | 21,490.00 | 21,490.00 | 2.33% | 1,500 |
| Apr 7, 2026 | 20,410.00 | 21,000.00 | 20,410.00 | 21,000.00 | 21,000.00 | 1.84% | 300 |
| Apr 3, 2026 | 20,190.00 | 20,620.00 | 20,190.00 | 20,620.00 | 20,620.00 | 0.19% | 300 |
| Apr 2, 2026 | 20,390.00 | 20,580.00 | 20,390.00 | 20,580.00 | 20,580.00 | 0.93% | 200 |
| Mar 31, 2026 | 20,390.00 | 20,390.00 | 20,390.00 | 20,390.00 | 20,390.00 | - | 100 |
| Mar 30, 2026 | 20,630.00 | 20,640.00 | 20,390.00 | 20,390.00 | 20,390.00 | -2.25% | 1,300 |
| Mar 27, 2026 | 20,860.00 | 20,860.00 | 20,860.00 | 20,860.00 | 20,460.00 | -1.37% | 100 |
| Mar 26, 2026 | 20,830.00 | 21,150.00 | 20,630.00 | 21,150.00 | 20,744.44 | 1.68% | 400 |
| Mar 25, 2026 | 20,640.00 | 20,800.00 | 20,640.00 | 20,800.00 | 20,401.15 | 0.78% | 200 |
| Mar 24, 2026 | 20,630.00 | 20,640.00 | 20,620.00 | 20,640.00 | 20,244.22 | 0.05% | 600 |
| Mar 23, 2026 | 20,630.00 | 20,640.00 | 20,630.00 | 20,630.00 | 20,234.41 | -5.76% | 1,000 |
| Mar 19, 2026 | 21,890.00 | 21,890.00 | 21,890.00 | 21,890.00 | 21,470.25 | -0.27% | - |
| Mar 18, 2026 | 20,650.00 | 21,950.00 | 20,640.00 | 21,950.00 | 21,529.10 | 4.52% | 1,200 |
| Mar 17, 2026 | 20,630.00 | 21,000.00 | 20,630.00 | 21,000.00 | 20,597.32 | 1.79% | 300 |
| Mar 16, 2026 | 20,800.00 | 21,000.00 | 20,630.00 | 20,630.00 | 20,234.41 | -1.20% | 1,000 |
| Mar 13, 2026 | 20,830.00 | 21,130.00 | 20,830.00 | 20,880.00 | 20,479.62 | 0.24% | 700 |
| Mar 12, 2026 | 20,830.00 | 20,830.00 | 20,830.00 | 20,830.00 | 20,430.58 | -0.10% | 400 |
| Mar 11, 2026 | 21,000.00 | 21,000.00 | 20,850.00 | 20,850.00 | 20,450.19 | -0.10% | 300 |
| Mar 10, 2026 | 21,400.00 | 22,000.00 | 20,870.00 | 20,870.00 | 20,469.81 | -2.43% | 700 |
| Mar 9, 2026 | 20,150.00 | 21,390.00 | 20,150.00 | 21,390.00 | 20,979.84 | 4.65% | 1,900 |
| Mar 6, 2026 | 20,000.00 | 20,990.00 | 19,970.00 | 20,440.00 | 20,048.05 | 2.20% | 1,600 |
| Mar 4, 2026 | 20,120.00 | 20,120.00 | 20,000.00 | 20,000.00 | 19,616.49 | -1.48% | 1,000 |
| Mar 3, 2026 | 20,520.00 | 20,520.00 | 20,210.00 | 20,300.00 | 19,910.74 | -1.07% | 900 |
| Mar 2, 2026 | 20,520.00 | 20,520.00 | 20,520.00 | 20,520.00 | 20,126.52 | -2.29% | 100 |
| Feb 27, 2026 | 20,890.00 | 21,000.00 | 20,400.00 | 21,000.00 | 20,597.32 | - | 600 |
| Feb 26, 2026 | 20,800.00 | 21,000.00 | 20,800.00 | 21,000.00 | 20,597.32 | 3.70% | 400 |
| Feb 25, 2026 | 20,250.00 | 20,250.00 | 20,240.00 | 20,250.00 | 19,861.70 | 0.80% | 400 |
| Feb 24, 2026 | 20,020.00 | 20,100.00 | 20,020.00 | 20,090.00 | 19,704.77 | 0.35% | 500 |
| Feb 20, 2026 | 20,030.00 | 20,030.00 | 20,010.00 | 20,020.00 | 19,636.11 | 0.10% | 500 |
| Feb 18, 2026 | 20,410.00 | 20,410.00 | 20,000.00 | 20,000.00 | 19,616.49 | -2.01% | 700 |
| Feb 17, 2026 | 20,540.00 | 20,540.00 | 20,410.00 | 20,410.00 | 20,018.63 | -1.78% | 200 |
| Feb 16, 2026 | 20,780.00 | 20,780.00 | 20,550.00 | 20,780.00 | 20,381.53 | 1.71% | 300 |
| Feb 12, 2026 | 20,600.00 | 20,600.00 | 20,430.00 | 20,430.00 | 20,038.25 | 2.61% | 200 |
| Feb 10, 2026 | 19,910.00 | 19,910.00 | 19,910.00 | 19,910.00 | 19,528.22 | - | 100 |
| Feb 2, 2026 | 20,100.00 | 20,100.00 | 19,910.00 | 19,910.00 | 19,528.22 | -0.95% | 400 |
| Jan 29, 2026 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 19,714.57 | - | 100 |
| Jan 28, 2026 | 20,200.00 | 20,200.00 | 20,100.00 | 20,100.00 | 19,714.57 | -0.50% | 400 |
| Jan 27, 2026 | 20,180.00 | 20,200.00 | 20,180.00 | 20,200.00 | 19,812.66 | 0.10% | 200 |
| Jan 26, 2026 | 20,500.00 | 20,500.00 | 20,180.00 | 20,180.00 | 19,793.04 | -1.56% | 200 |
| Jan 23, 2026 | 20,200.00 | 20,500.00 | 20,200.00 | 20,500.00 | 20,106.90 | 1.08% | 900 |
| Jan 22, 2026 | 20,300.00 | 20,300.00 | 20,280.00 | 20,280.00 | 19,891.12 | -0.15% | 300 |
| Jan 21, 2026 | 20,200.00 | 20,310.00 | 20,200.00 | 20,310.00 | 19,920.55 | 0.30% | 400 |
| Jan 20, 2026 | 20,300.00 | 20,300.00 | 20,240.00 | 20,250.00 | 19,861.70 | -0.34% | 400 |
| Jan 19, 2026 | 20,320.00 | 20,320.00 | 20,320.00 | 20,320.00 | 19,930.35 | 1.75% | 100 |
| Jan 15, 2026 | 19,850.00 | 19,970.00 | 19,850.00 | 19,970.00 | 19,587.07 | -1.63% | 500 |
| Jan 14, 2026 | 19,790.00 | 20,300.00 | 19,790.00 | 20,300.00 | 19,910.74 | 2.47% | 500 |
| Jan 13, 2026 | 19,800.00 | 19,810.00 | 19,800.00 | 19,810.00 | 19,430.13 | 0.05% | 400 |
| Jan 9, 2026 | 19,800.00 | 19,870.00 | 19,720.00 | 19,800.00 | 19,420.33 | 0.10% | 600 |
| Jan 8, 2026 | 19,780.00 | 19,780.00 | 19,780.00 | 19,780.00 | 19,400.71 | 0.61% | 100 |