Matching Service Japan Co., Ltd. (TYO:6539)
Japan · Delayed Price · Currency is JPY 984.00
+11.00 (1.13%)
Jul 8, 2026, 3:30 PM JST
Matching Service Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 973.00 | 988.00 | 973.00 | 984.00 | 984.00 | 1.13% | 65,200 |
| Jul 7, 2026 | 966.00 | 973.00 | 961.00 | 973.00 | 973.00 | 1.35% | 34,200 |
| Jul 6, 2026 | 964.00 | 966.00 | 958.00 | 960.00 | 960.00 | 0.21% | 25,300 |
| Jul 3, 2026 | 956.00 | 965.00 | 956.00 | 958.00 | 958.00 | 0.21% | 36,700 |
| Jul 2, 2026 | 945.00 | 956.00 | 945.00 | 956.00 | 956.00 | 1.38% | 96,200 |
| Jul 1, 2026 | 945.00 | 946.00 | 938.00 | 943.00 | 943.00 | -0.53% | 32,800 |
| Jun 30, 2026 | 950.00 | 953.00 | 942.00 | 948.00 | 948.00 | 0.11% | 51,800 |
| Jun 29, 2026 | 942.00 | 957.00 | 942.00 | 947.00 | 947.00 | 1.18% | 63,000 |
| Jun 26, 2026 | 932.00 | 943.00 | 930.00 | 936.00 | 936.00 | 0.43% | 26,600 |
| Jun 25, 2026 | 942.00 | 945.00 | 932.00 | 932.00 | 932.00 | -1.27% | 44,400 |
| Jun 24, 2026 | 935.00 | 950.00 | 935.00 | 944.00 | 944.00 | 0.85% | 55,200 |
| Jun 23, 2026 | 936.00 | 943.00 | 934.00 | 936.00 | 936.00 | -0.32% | 36,200 |
| Jun 22, 2026 | 948.00 | 951.00 | 936.00 | 939.00 | 939.00 | -0.74% | 50,600 |
| Jun 19, 2026 | 948.00 | 948.00 | 940.00 | 946.00 | 946.00 | 0.32% | 29,900 |
| Jun 18, 2026 | 942.00 | 944.00 | 935.00 | 943.00 | 943.00 | 0.21% | 35,200 |
| Jun 17, 2026 | 937.00 | 949.00 | 937.00 | 941.00 | 941.00 | 0.11% | 34,600 |
| Jun 16, 2026 | 941.00 | 942.00 | 932.00 | 940.00 | 940.00 | -0.53% | 51,900 |
| Jun 15, 2026 | 948.00 | 959.00 | 943.00 | 945.00 | 945.00 | -0.32% | 48,400 |
| Jun 12, 2026 | 950.00 | 950.00 | 944.00 | 948.00 | 948.00 | - | 47,600 |
| Jun 11, 2026 | 944.00 | 949.00 | 939.00 | 948.00 | 948.00 | 0.64% | 53,600 |
| Jun 10, 2026 | 935.00 | 943.00 | 934.00 | 942.00 | 942.00 | 0.64% | 42,000 |
| Jun 9, 2026 | 935.00 | 941.00 | 929.00 | 936.00 | 936.00 | 0.54% | 38,500 |
| Jun 8, 2026 | 929.00 | 939.00 | 926.00 | 931.00 | 931.00 | 0.22% | 63,300 |
| Jun 5, 2026 | 919.00 | 932.00 | 916.00 | 929.00 | 929.00 | 1.75% | 98,200 |
| Jun 4, 2026 | 915.00 | 917.00 | 911.00 | 913.00 | 913.00 | -0.87% | 49,800 |
| Jun 3, 2026 | 925.00 | 926.00 | 918.00 | 921.00 | 921.00 | - | 46,400 |
| Jun 2, 2026 | 926.00 | 926.00 | 916.00 | 921.00 | 921.00 | -0.54% | 57,400 |
| Jun 1, 2026 | 929.00 | 932.00 | 921.00 | 926.00 | 926.00 | -0.22% | 97,200 |
| May 29, 2026 | 924.00 | 936.00 | 924.00 | 928.00 | 928.00 | - | 55,600 |
| May 28, 2026 | 925.00 | 928.00 | 921.00 | 928.00 | 928.00 | 0.11% | 39,700 |
| May 27, 2026 | 915.00 | 927.00 | 912.00 | 927.00 | 927.00 | 1.31% | 62,700 |
| May 26, 2026 | 910.00 | 920.00 | 910.00 | 915.00 | 915.00 | - | 41,500 |
| May 25, 2026 | 931.00 | 931.00 | 910.00 | 915.00 | 915.00 | -1.72% | 75,200 |
| May 22, 2026 | 930.00 | 931.00 | 922.00 | 931.00 | 931.00 | 0.43% | 32,300 |
| May 21, 2026 | 923.00 | 931.00 | 922.00 | 927.00 | 927.00 | 0.65% | 45,500 |
| May 20, 2026 | 927.00 | 927.00 | 916.00 | 921.00 | 921.00 | -0.65% | 68,100 |
| May 19, 2026 | 918.00 | 929.00 | 918.00 | 927.00 | 927.00 | 1.20% | 61,700 |
| May 18, 2026 | 922.00 | 927.00 | 916.00 | 916.00 | 916.00 | -0.87% | 66,200 |
| May 15, 2026 | 918.00 | 924.00 | 911.00 | 924.00 | 924.00 | 1.54% | 93,200 |
| May 14, 2026 | 930.00 | 930.00 | 907.00 | 910.00 | 910.00 | -1.83% | 157,300 |
| May 13, 2026 | 932.00 | 939.00 | 924.00 | 927.00 | 927.00 | -0.43% | 163,400 |
| May 12, 2026 | 942.00 | 943.00 | 931.00 | 931.00 | 931.00 | -0.75% | 80,800 |
| May 11, 2026 | 943.00 | 946.00 | 937.00 | 938.00 | 938.00 | -0.11% | 52,700 |
| May 8, 2026 | 937.00 | 943.00 | 936.00 | 939.00 | 939.00 | 0.11% | 67,600 |
| May 7, 2026 | 945.00 | 945.00 | 937.00 | 938.00 | 938.00 | -0.42% | 56,100 |
| May 1, 2026 | 946.00 | 946.00 | 939.00 | 942.00 | 942.00 | -0.32% | 67,500 |
| Apr 30, 2026 | 952.00 | 952.00 | 944.00 | 945.00 | 945.00 | -0.74% | 57,900 |
| Apr 28, 2026 | 951.00 | 954.00 | 949.00 | 952.00 | 952.00 | 0.11% | 51,500 |
| Apr 27, 2026 | 949.00 | 956.00 | 947.00 | 951.00 | 951.00 | 0.21% | 65,100 |
| Apr 24, 2026 | 955.00 | 957.00 | 946.00 | 949.00 | 949.00 | -0.11% | 64,500 |