Matsumoto Yushi-Seiyaku Co., Ltd. (TYO:4365)
Japan · Delayed Price · Currency is JPY 22,740
-660 (-2.82%)
Nov 6, 2026, 3:24 PM JST
Matsumoto Yushi-Seiyaku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 22,900.00 | 22,900.00 | 22,740.00 | 22,740.00 | 22,740.00 | -2.82% | 400 |
| Nov 5, 2026 | 24,030.00 | 24,160.00 | 23,400.00 | 23,400.00 | 23,400.00 | -4.61% | 1,300 |
| Nov 4, 2026 | 25,300.00 | 25,300.00 | 24,530.00 | 24,530.00 | 24,530.00 | -1.09% | 300 |
| Nov 2, 2026 | 24,200.00 | 24,800.00 | 24,200.00 | 24,800.00 | 24,800.00 | 3.59% | 300 |
| Oct 29, 2026 | 23,720.00 | 23,940.00 | 23,720.00 | 23,940.00 | 23,940.00 | 1.48% | 1,100 |
| Oct 27, 2026 | 23,590.00 | 23,590.00 | 23,590.00 | 23,590.00 | 23,590.00 | -0.80% | 100 |
| Oct 23, 2026 | 24,280.00 | 24,280.00 | 23,780.00 | 23,780.00 | 23,780.00 | -3.72% | 200 |
| Oct 21, 2026 | 24,700.00 | 24,700.00 | 24,070.00 | 24,700.00 | 24,700.00 | 3.74% | 1,000 |
| Oct 20, 2026 | 23,990.00 | 24,750.00 | 23,520.00 | 23,810.00 | 23,810.00 | -0.79% | 1,400 |
| Oct 19, 2026 | 25,420.00 | 25,420.00 | 24,000.00 | 24,000.00 | 24,000.00 | -1.72% | 2,000 |
| Oct 16, 2026 | 24,420.00 | 24,500.00 | 24,420.00 | 24,420.00 | 24,420.00 | 1.62% | 600 |
| Oct 15, 2026 | 24,030.00 | 24,030.00 | 24,030.00 | 24,030.00 | 24,030.00 | -1.92% | 100 |
| Oct 14, 2026 | 24,250.00 | 24,500.00 | 24,250.00 | 24,500.00 | 24,500.00 | 1.03% | 400 |
| Oct 13, 2026 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | - | 300 |
| Oct 9, 2026 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | -1.02% | 100 |
| Oct 5, 2026 | 23,490.00 | 24,500.00 | 23,490.00 | 24,500.00 | 24,500.00 | 2.13% | 500 |
| Oct 2, 2026 | 23,880.00 | 23,990.00 | 23,880.00 | 23,990.00 | 23,990.00 | 2.09% | 400 |
| Sep 28, 2026 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | - | 300 |
| Sep 25, 2026 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | - | 400 |
| Sep 24, 2026 | 23,880.00 | 23,880.00 | 23,500.00 | 23,500.00 | 23,500.00 | -3.61% | 400 |
| Sep 18, 2026 | 24,380.00 | 24,380.00 | 24,380.00 | 24,380.00 | 24,380.00 | -2.48% | 100 |
| Sep 17, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 100 |
| Sep 16, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 100 |
| Sep 15, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | -1.57% | 200 |
| Sep 14, 2026 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 0.79% | 200 |
| Sep 10, 2026 | 25,810.00 | 25,810.00 | 25,000.00 | 25,200.00 | 25,200.00 | 5.44% | 600 |
| Sep 8, 2026 | 23,600.00 | 24,750.00 | 23,500.00 | 23,900.00 | 23,900.00 | 0.63% | 1,400 |
| Sep 7, 2026 | 23,870.00 | 23,870.00 | 23,750.00 | 23,750.00 | 23,750.00 | -2.54% | 300 |
| Sep 3, 2026 | 24,000.00 | 24,370.00 | 23,500.00 | 24,370.00 | 24,370.00 | -2.52% | 900 |
| Sep 2, 2026 | 23,500.00 | 25,000.00 | 23,500.00 | 25,000.00 | 25,000.00 | 8.74% | 1,300 |
| Sep 1, 2026 | 22,700.00 | 23,000.00 | 22,000.00 | 22,990.00 | 22,990.00 | 3.61% | 1,000 |
| Aug 28, 2026 | 22,500.00 | 22,500.00 | 22,190.00 | 22,190.00 | 22,190.00 | 0.86% | 900 |
| Aug 27, 2026 | 21,560.00 | 22,000.00 | 21,560.00 | 22,000.00 | 22,000.00 | 2.52% | 700 |
| Aug 26, 2026 | 20,910.00 | 21,470.00 | 20,910.00 | 21,460.00 | 21,460.00 | 2.98% | 500 |
| Aug 25, 2026 | 21,050.00 | 21,050.00 | 20,840.00 | 20,840.00 | 20,840.00 | -1.00% | 200 |
| Aug 24, 2026 | 21,050.00 | 21,050.00 | 21,050.00 | 21,050.00 | 21,050.00 | 0.67% | 500 |
| Aug 21, 2026 | 20,610.00 | 21,180.00 | 20,610.00 | 20,910.00 | 20,910.00 | 1.90% | 600 |
| Aug 20, 2026 | 20,740.00 | 20,740.00 | 20,520.00 | 20,520.00 | 20,520.00 | -1.06% | 300 |
| Aug 18, 2026 | 20,500.00 | 21,250.00 | 20,400.00 | 20,740.00 | 20,740.00 | 1.87% | 900 |
| Aug 17, 2026 | 20,330.00 | 20,490.00 | 20,270.00 | 20,360.00 | 20,360.00 | 0.74% | 1,200 |
| Aug 14, 2026 | 20,510.00 | 20,510.00 | 20,210.00 | 20,210.00 | 20,210.00 | 1.00% | 300 |
| Aug 13, 2026 | 20,190.00 | 20,200.00 | 20,010.00 | 20,010.00 | 20,010.00 | -0.89% | 600 |
| Aug 12, 2026 | 20,010.00 | 20,190.00 | 19,990.00 | 20,190.00 | 20,190.00 | -1.03% | 1,100 |
| Aug 10, 2026 | 19,970.00 | 20,590.00 | 19,910.00 | 20,400.00 | 20,400.00 | 2.46% | 2,300 |
| Aug 7, 2026 | 19,910.00 | 19,910.00 | 19,910.00 | 19,910.00 | 19,910.00 | 0.91% | 100 |
| Aug 6, 2026 | 19,740.00 | 19,950.00 | 19,670.00 | 19,730.00 | 19,730.00 | 0.36% | 2,300 |
| Aug 5, 2026 | 19,700.00 | 19,700.00 | 19,660.00 | 19,660.00 | 19,660.00 | -0.20% | 500 |
| Aug 4, 2026 | 19,780.00 | 19,780.00 | 19,700.00 | 19,700.00 | 19,700.00 | -0.30% | 500 |
| Aug 3, 2026 | 19,760.00 | 19,760.00 | 19,680.00 | 19,760.00 | 19,760.00 | - | 1,800 |
| Jul 31, 2026 | 19,760.00 | 19,760.00 | 19,760.00 | 19,760.00 | 19,760.00 | 0.56% | 100 |