Matsuya R&D Co.,Ltd (TYO:7317)
Japan · Delayed Price · Currency is JPY 1,086.00
+3.00 (0.28%)
Mar 5, 2026, 3:30 PM JST
Matsuya R&D Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,089.00 | 1,090.00 | 1,084.00 | 1,086.00 | 1,086.00 | 0.28% | 127,600 |
| Mar 4, 2026 | 1,088.00 | 1,089.00 | 1,082.00 | 1,083.00 | 1,083.00 | -0.37% | 897,100 |
| Mar 3, 2026 | 1,089.00 | 1,090.00 | 1,087.00 | 1,087.00 | 1,087.00 | -0.18% | 95,700 |
| Mar 2, 2026 | 1,089.00 | 1,090.00 | 1,089.00 | 1,089.00 | 1,089.00 | - | 19,900 |
| Feb 27, 2026 | 1,089.00 | 1,091.00 | 1,089.00 | 1,089.00 | 1,089.00 | - | 147,000 |
| Feb 26, 2026 | 1,090.00 | 1,090.00 | 1,089.00 | 1,089.00 | 1,089.00 | -0.09% | 43,800 |
| Feb 25, 2026 | 1,091.00 | 1,092.00 | 1,089.00 | 1,090.00 | 1,090.00 | -0.09% | 96,000 |
| Feb 24, 2026 | 1,092.00 | 1,093.00 | 1,089.00 | 1,091.00 | 1,091.00 | -0.09% | 162,700 |
| Feb 20, 2026 | 1,093.00 | 1,093.00 | 1,091.00 | 1,092.00 | 1,092.00 | - | 36,300 |
| Feb 19, 2026 | 1,091.00 | 1,093.00 | 1,091.00 | 1,092.00 | 1,092.00 | 0.09% | 57,900 |
| Feb 18, 2026 | 1,091.00 | 1,092.00 | 1,091.00 | 1,091.00 | 1,091.00 | - | 47,900 |
| Feb 17, 2026 | 1,091.00 | 1,092.00 | 1,091.00 | 1,091.00 | 1,091.00 | - | 13,800 |
| Feb 16, 2026 | 1,090.00 | 1,092.00 | 1,090.00 | 1,091.00 | 1,091.00 | 0.09% | 17,800 |
| Feb 13, 2026 | 1,091.00 | 1,092.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.09% | 73,200 |
| Feb 12, 2026 | 1,092.00 | 1,092.00 | 1,090.00 | 1,091.00 | 1,091.00 | -0.09% | 57,100 |
| Feb 10, 2026 | 1,093.00 | 1,094.00 | 1,092.00 | 1,092.00 | 1,092.00 | -0.09% | 84,700 |
| Feb 9, 2026 | 1,095.00 | 1,095.00 | 1,092.00 | 1,093.00 | 1,093.00 | - | 122,200 |
| Feb 6, 2026 | 1,093.00 | 1,094.00 | 1,092.00 | 1,093.00 | 1,093.00 | 0.09% | 131,800 |
| Feb 5, 2026 | 1,091.00 | 1,093.00 | 1,090.00 | 1,092.00 | 1,092.00 | 0.18% | 38,000 |
| Feb 4, 2026 | 1,087.00 | 1,093.00 | 1,087.00 | 1,090.00 | 1,090.00 | 0.28% | 106,900 |
| Feb 3, 2026 | 1,086.00 | 1,089.00 | 1,086.00 | 1,087.00 | 1,087.00 | 0.09% | 69,400 |
| Feb 2, 2026 | 1,085.00 | 1,087.00 | 1,085.00 | 1,086.00 | 1,086.00 | 0.18% | 64,200 |
| Jan 30, 2026 | 1,084.00 | 1,086.00 | 1,084.00 | 1,084.00 | 1,084.00 | - | 54,300 |
| Jan 29, 2026 | 1,086.00 | 1,086.00 | 1,084.00 | 1,084.00 | 1,084.00 | -0.09% | 134,300 |
| Jan 28, 2026 | 1,083.00 | 1,085.00 | 1,083.00 | 1,085.00 | 1,085.00 | 0.18% | 32,600 |
| Jan 27, 2026 | 1,084.00 | 1,085.00 | 1,083.00 | 1,083.00 | 1,083.00 | - | 32,900 |
| Jan 26, 2026 | 1,083.00 | 1,086.00 | 1,083.00 | 1,083.00 | 1,083.00 | 0.09% | 69,500 |
| Jan 23, 2026 | 1,083.00 | 1,083.00 | 1,082.00 | 1,082.00 | 1,082.00 | 0.09% | 32,400 |
| Jan 22, 2026 | 1,081.00 | 1,083.00 | 1,081.00 | 1,081.00 | 1,081.00 | - | 37,300 |
| Jan 21, 2026 | 1,081.00 | 1,082.00 | 1,081.00 | 1,081.00 | 1,081.00 | - | 18,400 |
| Jan 20, 2026 | 1,079.00 | 1,082.00 | 1,079.00 | 1,081.00 | 1,081.00 | 0.19% | 86,600 |
| Jan 19, 2026 | 1,078.00 | 1,080.00 | 1,078.00 | 1,079.00 | 1,079.00 | 0.09% | 76,700 |
| Jan 16, 2026 | 1,077.00 | 1,078.00 | 1,077.00 | 1,078.00 | 1,078.00 | 0.09% | 45,600 |
| Jan 15, 2026 | 1,077.00 | 1,078.00 | 1,077.00 | 1,077.00 | 1,077.00 | - | 17,100 |
| Jan 14, 2026 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | - | 43,700 |
| Jan 13, 2026 | 1,078.00 | 1,079.00 | 1,077.00 | 1,077.00 | 1,077.00 | - | 82,300 |
| Jan 9, 2026 | 1,078.00 | 1,079.00 | 1,077.00 | 1,077.00 | 1,077.00 | 0.09% | 81,700 |
| Jan 8, 2026 | 1,075.00 | 1,077.00 | 1,075.00 | 1,076.00 | 1,076.00 | 0.09% | 238,700 |
| Jan 7, 2026 | 1,076.00 | 1,077.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.09% | 165,500 |
| Jan 6, 2026 | 1,077.00 | 1,077.00 | 1,074.00 | 1,074.00 | 1,074.00 | -0.19% | 259,900 |
| Jan 5, 2026 | 1,076.00 | 1,078.00 | 1,076.00 | 1,076.00 | 1,076.00 | - | 163,000 |
| Dec 30, 2025 | 1,078.00 | 1,081.00 | 1,076.00 | 1,076.00 | 1,076.00 | -0.09% | 428,100 |
| Dec 29, 2025 | 1,074.00 | 1,079.00 | 1,074.00 | 1,077.00 | 1,077.00 | 0.28% | 189,300 |
| Dec 26, 2025 | 1,073.00 | 1,074.00 | 1,073.00 | 1,074.00 | 1,074.00 | 0.09% | 63,300 |
| Dec 25, 2025 | 1,072.00 | 1,074.00 | 1,072.00 | 1,073.00 | 1,073.00 | 0.19% | 71,400 |
| Dec 24, 2025 | 1,075.00 | 1,075.00 | 1,070.00 | 1,071.00 | 1,071.00 | -0.28% | 198,300 |
| Dec 23, 2025 | 1,075.00 | 1,077.00 | 1,074.00 | 1,074.00 | 1,074.00 | -0.09% | 94,100 |
| Dec 22, 2025 | 1,080.00 | 1,080.00 | 1,074.00 | 1,075.00 | 1,075.00 | -0.46% | 159,200 |
| Dec 19, 2025 | 1,085.00 | 1,085.00 | 1,078.00 | 1,080.00 | 1,080.00 | -0.46% | 155,600 |
| Dec 18, 2025 | 1,084.00 | 1,086.00 | 1,079.00 | 1,085.00 | 1,085.00 | -0.09% | 100,600 |