Matsumoto Yushi-Seiyaku Co.,Ltd. (TYO:4365)
Japan · Delayed Price · Currency is JPY 19,680
-70 (-0.35%)
Jul 24, 2026, 3:12 PM JST
Matsumoto Yushi-Seiyaku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 19,680.00 | 19,800.00 | 19,680.00 | 19,680.00 | 19,680.00 | -0.35% | 900 |
| Jul 23, 2026 | 19,640.00 | 19,760.00 | 19,640.00 | 19,750.00 | 19,750.00 | 0.56% | 1,800 |
| Jul 22, 2026 | 19,950.00 | 19,950.00 | 19,150.00 | 19,640.00 | 19,640.00 | -0.96% | 2,900 |
| Jul 21, 2026 | 19,950.00 | 19,950.00 | 19,830.00 | 19,830.00 | 19,830.00 | 0.05% | 1,600 |
| Jul 17, 2026 | 20,080.00 | 20,080.00 | 19,820.00 | 19,820.00 | 19,820.00 | -1.10% | 1,000 |
| Jul 16, 2026 | 20,040.00 | 20,040.00 | 20,040.00 | 20,040.00 | 20,040.00 | - | 300 |
| Jul 15, 2026 | 20,040.00 | 20,390.00 | 20,040.00 | 20,040.00 | 20,040.00 | - | 600 |
| Jul 14, 2026 | 20,040.00 | 20,040.00 | 20,040.00 | 20,040.00 | 20,040.00 | -0.05% | 100 |
| Jul 13, 2026 | 20,060.00 | 20,140.00 | 20,050.00 | 20,050.00 | 20,050.00 | - | 700 |
| Jul 10, 2026 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | -0.15% | 400 |
| Jul 9, 2026 | 20,060.00 | 20,180.00 | 20,060.00 | 20,080.00 | 20,080.00 | -0.15% | 1,200 |
| Jul 8, 2026 | 20,110.00 | 20,250.00 | 20,100.00 | 20,110.00 | 20,110.00 | 0.30% | 2,100 |
| Jul 7, 2026 | 20,050.00 | 20,300.00 | 20,000.00 | 20,050.00 | 20,050.00 | -0.25% | 1,500 |
| Jul 6, 2026 | 20,110.00 | 20,380.00 | 20,100.00 | 20,100.00 | 20,100.00 | -0.40% | 600 |
| Jul 3, 2026 | 20,530.00 | 20,530.00 | 19,500.00 | 20,180.00 | 20,180.00 | -2.75% | 2,900 |
| Jul 2, 2026 | 20,850.00 | 21,290.00 | 20,750.00 | 20,750.00 | 20,750.00 | -0.48% | 600 |
| Jul 1, 2026 | 20,420.00 | 21,500.00 | 20,420.00 | 20,850.00 | 20,850.00 | 1.56% | 700 |
| Jun 30, 2026 | 20,530.00 | 20,530.00 | 20,530.00 | 20,530.00 | 20,530.00 | - | 200 |
| Jun 29, 2026 | 20,790.00 | 20,990.00 | 20,490.00 | 20,530.00 | 20,530.00 | -0.34% | 400 |
| Jun 26, 2026 | 20,650.00 | 20,770.00 | 20,420.00 | 20,600.00 | 20,600.00 | 0.24% | 700 |
| Jun 25, 2026 | 20,550.00 | 20,550.00 | 20,550.00 | 20,550.00 | 20,550.00 | 0.74% | 200 |
| Jun 24, 2026 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 100 |
| Jun 23, 2026 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.78% | 100 |
| Jun 22, 2026 | 21,140.00 | 21,140.00 | 20,560.00 | 20,560.00 | 20,560.00 | -0.44% | 600 |
| Jun 18, 2026 | 20,500.00 | 20,650.00 | 20,500.00 | 20,650.00 | 20,650.00 | 0.73% | 200 |
| Jun 17, 2026 | 20,340.00 | 20,850.00 | 20,340.00 | 20,500.00 | 20,500.00 | 1.23% | 500 |
| Jun 15, 2026 | 20,240.00 | 20,340.00 | 20,230.00 | 20,250.00 | 20,250.00 | -0.54% | 600 |
| Jun 12, 2026 | 20,360.00 | 20,360.00 | 20,360.00 | 20,360.00 | 20,360.00 | - | 200 |
| Jun 11, 2026 | 20,430.00 | 20,430.00 | 20,130.00 | 20,360.00 | 20,360.00 | -0.34% | 800 |
| Jun 10, 2026 | 20,330.00 | 20,430.00 | 20,200.00 | 20,430.00 | 20,430.00 | -0.10% | 400 |
| Jun 9, 2026 | 20,400.00 | 20,790.00 | 20,400.00 | 20,450.00 | 20,450.00 | 0.25% | 600 |
| Jun 8, 2026 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.49% | 100 |
| Jun 5, 2026 | 20,170.00 | 20,510.00 | 20,170.00 | 20,500.00 | 20,500.00 | 1.49% | 700 |
| Jun 3, 2026 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | - | 400 |
| Jun 2, 2026 | 20,870.00 | 20,900.00 | 20,200.00 | 20,200.00 | 20,200.00 | -0.98% | 400 |
| Jun 1, 2026 | 20,400.00 | 20,400.00 | 20,350.00 | 20,400.00 | 20,400.00 | 0.15% | 400 |
| May 29, 2026 | 20,800.00 | 20,800.00 | 20,370.00 | 20,370.00 | 20,370.00 | -2.16% | 400 |
| May 28, 2026 | 20,810.00 | 20,820.00 | 20,810.00 | 20,820.00 | 20,820.00 | -1.00% | 400 |
| May 27, 2026 | 20,950.00 | 21,160.00 | 20,950.00 | 21,030.00 | 21,030.00 | 0.38% | 500 |
| May 26, 2026 | 20,900.00 | 21,110.00 | 20,850.00 | 20,950.00 | 20,950.00 | 0.24% | 700 |
| May 22, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | - | 200 |
| May 21, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | - | 100 |
| May 20, 2026 | 20,850.00 | 21,040.00 | 20,850.00 | 20,900.00 | 20,900.00 | -0.29% | 700 |
| May 19, 2026 | 20,960.00 | 20,960.00 | 20,960.00 | 20,960.00 | 20,960.00 | -1.83% | 300 |
| May 18, 2026 | 21,380.00 | 21,380.00 | 21,350.00 | 21,350.00 | 21,350.00 | 1.86% | 300 |
| May 13, 2026 | 20,960.00 | 20,960.00 | 20,960.00 | 20,960.00 | 20,960.00 | -1.64% | 100 |
| May 12, 2026 | 21,310.00 | 21,310.00 | 21,310.00 | 21,310.00 | 21,310.00 | 0.52% | 100 |
| May 11, 2026 | 21,010.00 | 21,200.00 | 21,000.00 | 21,200.00 | 21,200.00 | -0.24% | 400 |
| May 8, 2026 | 20,750.00 | 21,250.00 | 20,750.00 | 21,250.00 | 21,250.00 | - | 400 |
| May 7, 2026 | 21,320.00 | 21,320.00 | 21,110.00 | 21,250.00 | 21,250.00 | 0.66% | 300 |