Matsuya R&D Co.,Ltd (TYO:7317)
Japan · Delayed Price · Currency is JPY 805.00
-6.00 (-0.74%)
Oct 21, 2025, 3:30 PM JST
Matsuya R&D Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 811.00 | 818.00 | 804.00 | 809.00 | 809.00 | -0.25% | 28,200 |
| Oct 20, 2025 | 801.00 | 818.00 | 801.00 | 811.00 | 811.00 | 2.14% | 65,900 |
| Oct 17, 2025 | 815.00 | 815.00 | 791.00 | 794.00 | 794.00 | -2.10% | 79,700 |
| Oct 16, 2025 | 803.00 | 819.00 | 802.00 | 811.00 | 811.00 | 0.50% | 38,700 |
| Oct 15, 2025 | 804.00 | 818.00 | 804.00 | 807.00 | 807.00 | 0.12% | 35,000 |
| Oct 14, 2025 | 799.00 | 809.00 | 777.00 | 806.00 | 806.00 | -0.98% | 84,600 |
| Oct 10, 2025 | 825.00 | 829.00 | 790.00 | 814.00 | 814.00 | -1.33% | 103,900 |
| Oct 9, 2025 | 809.00 | 835.00 | 804.00 | 825.00 | 825.00 | 1.98% | 124,500 |
| Oct 8, 2025 | 802.00 | 822.00 | 798.00 | 809.00 | 809.00 | 0.87% | 70,600 |
| Oct 7, 2025 | 802.00 | 808.00 | 795.00 | 802.00 | 802.00 | 1.13% | 98,100 |
| Oct 6, 2025 | 809.00 | 809.00 | 789.00 | 793.00 | 793.00 | -0.63% | 66,100 |
| Oct 3, 2025 | 813.00 | 815.00 | 773.00 | 798.00 | 798.00 | -1.97% | 134,300 |
| Oct 2, 2025 | 795.00 | 852.00 | 795.00 | 814.00 | 814.00 | 2.26% | 226,500 |
| Oct 1, 2025 | 799.00 | 815.00 | 788.00 | 796.00 | 796.00 | -0.50% | 71,800 |
| Sep 30, 2025 | 807.00 | 810.00 | 793.00 | 800.00 | 800.00 | 0.13% | 71,300 |
| Sep 29, 2025 | 781.00 | 808.00 | 777.00 | 799.00 | 799.00 | 2.57% | 167,000 |
| Sep 26, 2025 | 779.00 | 780.00 | 771.00 | 779.00 | 779.00 | -0.13% | 31,900 |
| Sep 25, 2025 | 775.00 | 780.00 | 761.00 | 780.00 | 780.00 | 0.13% | 34,200 |
| Sep 24, 2025 | 769.00 | 788.00 | 769.00 | 779.00 | 779.00 | 1.30% | 61,300 |
| Sep 22, 2025 | 765.00 | 773.00 | 764.00 | 769.00 | 769.00 | -0.52% | 26,500 |
| Sep 19, 2025 | 780.00 | 780.00 | 761.00 | 773.00 | 773.00 | -0.77% | 42,000 |
| Sep 18, 2025 | 756.00 | 780.00 | 754.00 | 779.00 | 779.00 | 3.04% | 90,900 |
| Sep 17, 2025 | 727.00 | 756.00 | 720.00 | 756.00 | 756.00 | 3.56% | 90,900 |
| Sep 16, 2025 | 730.00 | 732.00 | 723.00 | 730.00 | 730.00 | - | 61,700 |
| Sep 12, 2025 | 730.00 | 734.00 | 725.00 | 730.00 | 730.00 | -0.14% | 20,300 |
| Sep 11, 2025 | 728.00 | 732.00 | 727.00 | 731.00 | 731.00 | -0.14% | 20,300 |
| Sep 10, 2025 | 732.00 | 732.00 | 726.00 | 732.00 | 732.00 | - | 9,900 |
| Sep 9, 2025 | 731.00 | 733.00 | 726.00 | 732.00 | 732.00 | 0.14% | 7,800 |
| Sep 8, 2025 | 730.00 | 733.00 | 725.00 | 731.00 | 731.00 | -0.27% | 9,700 |
| Sep 5, 2025 | 733.00 | 733.00 | 718.00 | 733.00 | 733.00 | - | 17,000 |
| Sep 4, 2025 | 730.00 | 736.00 | 726.00 | 733.00 | 733.00 | 0.55% | 16,400 |
| Sep 3, 2025 | 734.00 | 739.00 | 724.00 | 729.00 | 729.00 | -1.49% | 21,100 |
| Sep 2, 2025 | 733.00 | 740.00 | 728.00 | 740.00 | 740.00 | 0.68% | 12,500 |
| Sep 1, 2025 | 730.00 | 736.00 | 729.00 | 735.00 | 735.00 | -0.14% | 10,500 |
| Aug 29, 2025 | 730.00 | 737.00 | 717.00 | 736.00 | 736.00 | 0.68% | 27,900 |
| Aug 28, 2025 | 730.00 | 732.00 | 728.00 | 731.00 | 731.00 | 0.14% | 12,200 |
| Aug 27, 2025 | 731.00 | 732.00 | 720.00 | 730.00 | 730.00 | -0.27% | 16,900 |
| Aug 26, 2025 | 730.00 | 732.00 | 726.00 | 732.00 | 732.00 | 0.27% | 12,100 |
| Aug 25, 2025 | 726.00 | 731.00 | 722.00 | 730.00 | 730.00 | 1.39% | 16,300 |
| Aug 22, 2025 | 716.00 | 720.00 | 710.00 | 720.00 | 720.00 | 0.42% | 21,200 |
| Aug 21, 2025 | 712.00 | 721.00 | 708.00 | 717.00 | 717.00 | 0.70% | 19,300 |
| Aug 20, 2025 | 713.00 | 717.00 | 708.00 | 712.00 | 712.00 | -0.28% | 9,300 |
| Aug 19, 2025 | 717.00 | 717.00 | 708.00 | 714.00 | 714.00 | -0.42% | 12,800 |
| Aug 18, 2025 | 707.00 | 717.00 | 705.00 | 717.00 | 717.00 | 1.70% | 13,600 |
| Aug 15, 2025 | 709.00 | 712.00 | 703.00 | 705.00 | 705.00 | -0.70% | 9,800 |
| Aug 14, 2025 | 712.00 | 712.00 | 705.00 | 710.00 | 710.00 | -0.42% | 49,600 |
| Aug 13, 2025 | 713.00 | 713.00 | 706.00 | 713.00 | 713.00 | -0.14% | 15,500 |
| Aug 12, 2025 | 710.00 | 715.00 | 700.00 | 714.00 | 714.00 | 0.42% | 49,000 |
| Aug 8, 2025 | 722.00 | 731.00 | 701.00 | 711.00 | 711.00 | -1.80% | 60,700 |
| Aug 7, 2025 | 727.00 | 730.00 | 705.00 | 724.00 | 724.00 | -0.28% | 22,700 |