Matching Service Japan Co., Ltd. (TYO:6539)
Japan · Delayed Price · Currency is JPY 927.00
+12.00 (1.31%)
May 27, 2026, 3:30 PM JST
Matching Service Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 958.00 | 958.00 | 944.00 | 950.00 | 950.00 | -1.14% | 101,800 |
| Apr 22, 2026 | 966.00 | 971.00 | 951.00 | 961.00 | 961.00 | -0.83% | 166,300 |
| Apr 21, 2026 | 980.00 | 982.00 | 967.00 | 969.00 | 969.00 | -0.92% | 56,600 |
| Apr 20, 2026 | 984.00 | 984.00 | 976.00 | 978.00 | 978.00 | -0.10% | 41,700 |
| Apr 17, 2026 | 972.00 | 979.00 | 972.00 | 979.00 | 979.00 | 0.31% | 40,800 |
| Apr 16, 2026 | 973.00 | 980.00 | 972.00 | 976.00 | 976.00 | 0.31% | 67,100 |
| Apr 15, 2026 | 967.00 | 974.00 | 967.00 | 973.00 | 973.00 | 1.04% | 60,200 |
| Apr 14, 2026 | 970.00 | 970.00 | 961.00 | 963.00 | 963.00 | 0.10% | 61,500 |
| Apr 13, 2026 | 968.00 | 968.00 | 959.00 | 962.00 | 962.00 | -1.03% | 115,000 |
| Apr 10, 2026 | 987.00 | 991.00 | 970.00 | 972.00 | 972.00 | -1.42% | 124,300 |
| Apr 9, 2026 | 1,001.00 | 1,001.00 | 986.00 | 986.00 | 986.00 | -1.60% | 57,300 |
| Apr 8, 2026 | 994.00 | 1,004.00 | 994.00 | 1,002.00 | 1,002.00 | 0.91% | 85,000 |
| Apr 7, 2026 | 990.00 | 995.00 | 987.00 | 993.00 | 993.00 | 0.91% | 60,100 |
| Apr 6, 2026 | 987.00 | 989.00 | 982.00 | 984.00 | 984.00 | -0.10% | 62,100 |
| Apr 3, 2026 | 986.00 | 997.00 | 985.00 | 985.00 | 985.00 | -0.10% | 53,600 |
| Apr 2, 2026 | 997.00 | 1,003.00 | 983.00 | 986.00 | 986.00 | -0.30% | 134,600 |
| Apr 1, 2026 | 995.00 | 998.00 | 984.00 | 989.00 | 989.00 | 0.61% | 153,100 |
| Mar 31, 2026 | 994.00 | 1,000.00 | 983.00 | 983.00 | 983.00 | -0.91% | 143,900 |
| Mar 30, 2026 | 975.00 | 997.00 | 972.00 | 992.00 | 992.00 | 0.81% | 249,600 |
| Mar 27, 2026 | 1,030.00 | 1,050.00 | 1,030.00 | 1,040.00 | 984.00 | 0.68% | 382,500 |
| Mar 26, 2026 | 1,042.00 | 1,042.00 | 1,029.00 | 1,033.00 | 977.38 | -0.58% | 148,000 |
| Mar 25, 2026 | 1,038.00 | 1,043.00 | 1,035.00 | 1,039.00 | 983.05 | 0.68% | 178,100 |
| Mar 24, 2026 | 1,033.00 | 1,036.00 | 1,028.00 | 1,032.00 | 976.43 | 0.78% | 96,700 |
| Mar 23, 2026 | 1,030.00 | 1,030.00 | 1,014.00 | 1,024.00 | 968.86 | -1.35% | 191,300 |
| Mar 19, 2026 | 1,049.00 | 1,049.00 | 1,037.00 | 1,038.00 | 982.11 | -0.76% | 113,100 |
| Mar 18, 2026 | 1,040.00 | 1,047.00 | 1,038.00 | 1,046.00 | 989.68 | 0.48% | 53,900 |
| Mar 17, 2026 | 1,040.00 | 1,046.00 | 1,037.00 | 1,041.00 | 984.95 | 0.58% | 99,100 |
| Mar 16, 2026 | 1,040.00 | 1,047.00 | 1,034.00 | 1,035.00 | 979.27 | -0.48% | 107,300 |
| Mar 13, 2026 | 1,040.00 | 1,047.00 | 1,037.00 | 1,040.00 | 984.00 | -0.48% | 120,700 |
| Mar 12, 2026 | 1,053.00 | 1,053.00 | 1,044.00 | 1,045.00 | 988.73 | -0.85% | 118,800 |