Matching Service Japan Co., Ltd. (TYO:6539)
Japan · Delayed Price · Currency is JPY 953.00
-32.00 (-3.25%)
Nov 6, 2026, 3:30 PM JST
Matching Service Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 962.00 | 966.00 | 948.00 | 953.00 | 953.00 | -3.25% | 76,700 |
| Nov 5, 2026 | 973.00 | 990.00 | 973.00 | 985.00 | 985.00 | 1.76% | 39,300 |
| Nov 4, 2026 | 972.00 | 981.00 | 962.00 | 968.00 | 968.00 | -0.62% | 41,100 |
| Nov 2, 2026 | 976.00 | 979.00 | 971.00 | 974.00 | 974.00 | -0.51% | 18,200 |
| Oct 30, 2026 | 977.00 | 984.00 | 974.00 | 979.00 | 979.00 | 0.82% | 28,500 |
| Oct 29, 2026 | 977.00 | 978.00 | 966.00 | 971.00 | 971.00 | -0.72% | 88,300 |
| Oct 28, 2026 | 989.00 | 989.00 | 978.00 | 978.00 | 978.00 | -1.01% | 47,700 |
| Oct 27, 2026 | 992.00 | 997.00 | 988.00 | 988.00 | 988.00 | -0.90% | 29,100 |
| Oct 26, 2026 | 992.00 | 998.00 | 986.00 | 997.00 | 997.00 | 0.81% | 31,000 |
| Oct 23, 2026 | 998.00 | 1,002.00 | 985.00 | 989.00 | 989.00 | -0.90% | 38,000 |
| Oct 22, 2026 | 990.00 | 1,004.00 | 990.00 | 998.00 | 998.00 | 0.20% | 27,800 |
| Oct 21, 2026 | 997.00 | 998.00 | 988.00 | 996.00 | 996.00 | 0.40% | 49,100 |
| Oct 20, 2026 | 998.00 | 999.00 | 988.00 | 992.00 | 992.00 | 0.20% | 39,900 |
| Oct 19, 2026 | 1,000.00 | 1,002.00 | 990.00 | 990.00 | 990.00 | -1.00% | 42,500 |
| Oct 16, 2026 | 997.00 | 1,003.00 | 987.00 | 1,000.00 | 1,000.00 | -2.34% | 51,500 |
| Oct 15, 2026 | 988.00 | 1,024.00 | 980.00 | 1,024.00 | 1,024.00 | 3.64% | 222,800 |
| Oct 14, 2026 | 986.00 | 988.00 | 982.00 | 988.00 | 988.00 | 0.10% | 25,400 |
| Oct 13, 2026 | 975.00 | 989.00 | 975.00 | 987.00 | 987.00 | 1.23% | 29,600 |
| Oct 9, 2026 | 970.00 | 978.00 | 969.00 | 975.00 | 975.00 | 0.83% | 20,300 |
| Oct 8, 2026 | 960.00 | 968.00 | 958.00 | 967.00 | 967.00 | 0.21% | 55,200 |
| Oct 7, 2026 | 970.00 | 970.00 | 958.00 | 965.00 | 965.00 | -0.10% | 33,300 |
| Oct 6, 2026 | 959.00 | 966.00 | 959.00 | 966.00 | 966.00 | 0.52% | 18,600 |
| Oct 5, 2026 | 965.00 | 968.00 | 958.00 | 961.00 | 961.00 | -0.52% | 49,000 |
| Oct 2, 2026 | 980.00 | 980.00 | 966.00 | 966.00 | 966.00 | -2.13% | 38,200 |
| Oct 1, 2026 | 978.00 | 987.00 | 977.00 | 987.00 | 987.00 | 0.61% | 24,600 |
| Sep 30, 2026 | 980.00 | 985.00 | 978.00 | 981.00 | 981.00 | - | 31,700 |
| Sep 29, 2026 | 985.00 | 986.00 | 980.00 | 981.00 | 981.00 | -1.21% | 33,100 |
| Sep 28, 2026 | 992.00 | 994.00 | 986.00 | 993.00 | 993.00 | 0.10% | 44,200 |
| Sep 25, 2026 | 998.00 | 999.00 | 988.00 | 992.00 | 992.00 | -0.40% | 39,700 |
| Sep 24, 2026 | 999.00 | 1,003.00 | 994.00 | 996.00 | 996.00 | -0.80% | 37,300 |
| Sep 18, 2026 | 998.00 | 1,004.00 | 998.00 | 1,004.00 | 1,004.00 | -0.40% | 23,200 |
| Sep 17, 2026 | 992.00 | 1,008.00 | 992.00 | 1,008.00 | 1,008.00 | 1.20% | 39,400 |
| Sep 16, 2026 | 997.00 | 1,002.00 | 995.00 | 996.00 | 996.00 | -0.40% | 16,800 |
| Sep 15, 2026 | 992.00 | 1,001.00 | 992.00 | 1,000.00 | 1,000.00 | 0.40% | 25,400 |
| Sep 14, 2026 | 990.00 | 998.00 | 989.00 | 996.00 | 996.00 | 1.01% | 27,800 |
| Sep 11, 2026 | 985.00 | 990.00 | 982.00 | 986.00 | 986.00 | -0.40% | 38,000 |
| Sep 10, 2026 | 987.00 | 990.00 | 984.00 | 990.00 | 990.00 | 0.30% | 30,200 |
| Sep 9, 2026 | 996.00 | 997.00 | 987.00 | 987.00 | 987.00 | -1.00% | 55,500 |
| Sep 8, 2026 | 995.00 | 1,003.00 | 992.00 | 997.00 | 997.00 | 0.10% | 43,600 |
| Sep 7, 2026 | 1,004.00 | 1,005.00 | 995.00 | 996.00 | 996.00 | -0.80% | 32,000 |
| Sep 4, 2026 | 1,004.00 | 1,006.00 | 1,000.00 | 1,004.00 | 1,004.00 | - | 25,600 |
| Sep 3, 2026 | 1,002.00 | 1,009.00 | 1,001.00 | 1,004.00 | 1,004.00 | -0.10% | 21,500 |
| Sep 2, 2026 | 1,004.00 | 1,014.00 | 1,000.00 | 1,005.00 | 1,005.00 | - | 66,200 |
| Sep 1, 2026 | 1,011.00 | 1,017.00 | 1,001.00 | 1,005.00 | 1,005.00 | -0.99% | 71,300 |
| Aug 31, 2026 | 1,014.00 | 1,017.00 | 1,007.00 | 1,015.00 | 1,015.00 | -0.29% | 28,500 |
| Aug 28, 2026 | 1,012.00 | 1,018.00 | 1,012.00 | 1,018.00 | 1,018.00 | -0.10% | 28,800 |
| Aug 27, 2026 | 1,008.00 | 1,019.00 | 1,005.00 | 1,019.00 | 1,019.00 | 0.59% | 65,700 |
| Aug 26, 2026 | 1,015.00 | 1,019.00 | 1,010.00 | 1,013.00 | 1,013.00 | -0.20% | 23,000 |
| Aug 25, 2026 | 1,017.00 | 1,018.00 | 1,011.00 | 1,015.00 | 1,015.00 | 0.10% | 29,500 |
| Aug 24, 2026 | 1,015.00 | 1,017.00 | 1,009.00 | 1,014.00 | 1,014.00 | - | 33,200 |