Matching Service Japan Co., Ltd. (TYO:6539)
Japan · Delayed Price · Currency is JPY 1,015.00
+7.00 (0.69%)
Aug 18, 2026, 3:30 PM JST
Matching Service Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1,008.00 | 1,016.00 | 1,006.00 | 1,014.00 | - | 0.60% | 27,200 |
| Aug 17, 2026 | 1,008.00 | 1,015.00 | 1,001.00 | 1,008.00 | 1,008.00 | 0.40% | 125,100 |
| Aug 14, 2026 | 990.00 | 1,005.00 | 986.00 | 1,004.00 | 1,004.00 | 1.52% | 76,800 |
| Aug 13, 2026 | 988.00 | 999.00 | 984.00 | 989.00 | 989.00 | 0.41% | 64,500 |
| Aug 12, 2026 | 980.00 | 986.00 | 980.00 | 985.00 | 985.00 | 1.23% | 31,300 |
| Aug 10, 2026 | 980.00 | 983.00 | 973.00 | 973.00 | 973.00 | -0.10% | 36,500 |
| Aug 7, 2026 | 966.00 | 975.00 | 965.00 | 974.00 | 974.00 | 0.62% | 31,300 |
| Aug 6, 2026 | 965.00 | 973.00 | 964.00 | 968.00 | 968.00 | 0.31% | 53,500 |
| Aug 5, 2026 | 966.00 | 972.00 | 963.00 | 965.00 | 965.00 | -0.72% | 28,300 |
| Aug 4, 2026 | 979.00 | 979.00 | 970.00 | 972.00 | 972.00 | -0.72% | 25,300 |
| Aug 3, 2026 | 989.00 | 989.00 | 977.00 | 979.00 | 979.00 | -1.21% | 36,600 |
| Jul 31, 2026 | 998.00 | 1,004.00 | 987.00 | 991.00 | 991.00 | -1.20% | 45,300 |
| Jul 30, 2026 | 1,006.00 | 1,009.00 | 998.00 | 1,003.00 | 1,003.00 | -0.69% | 88,400 |
| Jul 29, 2026 | 996.00 | 1,013.00 | 992.00 | 1,010.00 | 1,010.00 | 1.41% | 88,400 |
| Jul 28, 2026 | 994.00 | 999.00 | 988.00 | 996.00 | 996.00 | -0.30% | 40,200 |
| Jul 27, 2026 | 984.00 | 999.00 | 984.00 | 999.00 | 999.00 | 1.42% | 55,700 |
| Jul 24, 2026 | 979.00 | 985.00 | 973.00 | 985.00 | 985.00 | 0.41% | 32,700 |
| Jul 23, 2026 | 982.00 | 985.00 | 980.00 | 981.00 | 981.00 | -0.41% | 26,700 |
| Jul 22, 2026 | 976.00 | 985.00 | 969.00 | 985.00 | 985.00 | 0.92% | 47,400 |
| Jul 21, 2026 | 981.00 | 989.00 | 974.00 | 976.00 | 976.00 | -0.61% | 44,400 |
| Jul 17, 2026 | 983.00 | 990.00 | 978.00 | 982.00 | 982.00 | 0.10% | 80,300 |
| Jul 16, 2026 | 987.00 | 988.00 | 979.00 | 981.00 | 981.00 | -0.20% | 31,600 |
| Jul 15, 2026 | 979.00 | 984.00 | 976.00 | 983.00 | 983.00 | 0.41% | 27,600 |
| Jul 14, 2026 | 984.00 | 989.00 | 979.00 | 979.00 | 979.00 | 0.10% | 23,300 |
| Jul 13, 2026 | 985.00 | 988.00 | 976.00 | 978.00 | 978.00 | -0.71% | 39,500 |
| Jul 10, 2026 | 976.00 | 985.00 | 975.00 | 985.00 | 985.00 | 0.82% | 56,000 |
| Jul 9, 2026 | 983.00 | 985.00 | 974.00 | 977.00 | 977.00 | -0.71% | 44,200 |
| 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 |