Matsumoto Yushi-Seiyaku Co.,Ltd. (TYO:4365)
Japan · Delayed Price · Currency is JPY 20,900
0.00 (0.00%)
May 22, 2026, 10:36 AM JST
Matsumoto Yushi-Seiyaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 20,940.00 | 21,110.00 | 20,940.00 | 21,110.00 | 21,110.00 | 0.81% | 400 |
| Apr 27, 2026 | 21,390.00 | 21,400.00 | 20,940.00 | 20,940.00 | 20,940.00 | -1.13% | 300 |
| Apr 24, 2026 | 21,180.00 | 21,180.00 | 21,180.00 | 21,180.00 | 21,180.00 | 0.28% | 100 |
| Apr 23, 2026 | 20,970.00 | 21,120.00 | 20,800.00 | 21,120.00 | 21,120.00 | -1.63% | 400 |
| Apr 21, 2026 | 20,780.00 | 21,470.00 | 20,700.00 | 21,470.00 | 21,470.00 | 0.89% | 1,300 |
| Apr 20, 2026 | 21,300.00 | 21,300.00 | 21,000.00 | 21,280.00 | 21,280.00 | -0.93% | 1,700 |
| Apr 17, 2026 | 21,320.00 | 21,480.00 | 21,310.00 | 21,480.00 | 21,480.00 | 1.75% | 500 |
| Apr 16, 2026 | 21,470.00 | 21,470.00 | 21,110.00 | 21,110.00 | 21,110.00 | -1.63% | 300 |
| 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 | -0.34% | 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 |