Matsuya R&D Co.,Ltd (TYO:7317)
Japan · Delayed Price · Currency is JPY 1,103.00
0.00 (0.00%)
Jun 19, 2026, 3:30 PM JST
Matsuya R&D Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,103.00 | 1,105.00 | 1,103.00 | 1,103.00 | 1,103.00 | - | 14,700 |
| Jun 18, 2026 | 1,103.00 | 1,105.00 | 1,102.00 | 1,103.00 | 1,103.00 | - | 55,300 |
| Jun 17, 2026 | 1,102.00 | 1,107.00 | 1,102.00 | 1,103.00 | 1,103.00 | 0.18% | 61,500 |
| Jun 16, 2026 | 1,100.00 | 1,101.00 | 1,100.00 | 1,101.00 | 1,101.00 | 0.09% | 25,100 |
| Jun 15, 2026 | 1,101.00 | 1,102.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.09% | 26,800 |
| Jun 12, 2026 | 1,108.00 | 1,108.00 | 1,100.00 | 1,101.00 | 1,101.00 | -0.72% | 34,300 |
| Jun 11, 2026 | 1,108.00 | 1,110.00 | 1,108.00 | 1,109.00 | 1,109.00 | 0.09% | 64,400 |
| Jun 10, 2026 | 1,109.00 | 1,109.00 | 1,108.00 | 1,108.00 | 1,108.00 | -0.09% | 115,200 |
| Jun 9, 2026 | 1,109.00 | 1,109.00 | 1,108.00 | 1,109.00 | 1,109.00 | 0.09% | 22,900 |
| Jun 8, 2026 | 1,109.00 | 1,109.00 | 1,108.00 | 1,108.00 | 1,108.00 | - | 52,000 |
| Jun 5, 2026 | 1,109.00 | 1,110.00 | 1,108.00 | 1,108.00 | 1,108.00 | - | 105,100 |
| Jun 4, 2026 | 1,109.00 | 1,109.00 | 1,108.00 | 1,108.00 | 1,108.00 | - | 144,500 |
| Jun 3, 2026 | 1,109.00 | 1,109.00 | 1,108.00 | 1,108.00 | 1,108.00 | - | 28,100 |
| Jun 2, 2026 | 1,109.00 | 1,109.00 | 1,108.00 | 1,108.00 | 1,108.00 | -0.09% | 20,500 |
| Jun 1, 2026 | 1,109.00 | 1,109.00 | 1,108.00 | 1,109.00 | 1,109.00 | 0.09% | 31,900 |
| May 29, 2026 | 1,108.00 | 1,109.00 | 1,108.00 | 1,108.00 | 1,108.00 | - | 19,000 |
| May 28, 2026 | 1,108.00 | 1,109.00 | 1,108.00 | 1,108.00 | 1,108.00 | - | 18,100 |
| May 27, 2026 | 1,108.00 | 1,109.00 | 1,108.00 | 1,108.00 | 1,108.00 | -0.09% | 25,500 |
| May 26, 2026 | 1,109.00 | 1,110.00 | 1,108.00 | 1,109.00 | 1,109.00 | 0.09% | 161,800 |
| May 25, 2026 | 1,109.00 | 1,109.00 | 1,108.00 | 1,108.00 | 1,108.00 | - | 36,000 |
| May 22, 2026 | 1,109.00 | 1,109.00 | 1,108.00 | 1,108.00 | 1,108.00 | - | 53,500 |
| May 21, 2026 | 1,109.00 | 1,109.00 | 1,108.00 | 1,108.00 | 1,108.00 | - | 81,600 |
| May 20, 2026 | 1,107.00 | 1,110.00 | 1,107.00 | 1,108.00 | 1,108.00 | 0.09% | 572,400 |
| May 19, 2026 | 1,108.00 | 1,108.00 | 1,107.00 | 1,107.00 | 1,107.00 | 0.09% | 204,700 |
| May 18, 2026 | 1,103.00 | 1,106.00 | 1,103.00 | 1,106.00 | 1,106.00 | 0.09% | 46,500 |
| May 15, 2026 | 1,104.00 | 1,105.00 | 1,102.00 | 1,105.00 | 1,105.00 | 0.18% | 70,300 |
| May 14, 2026 | 1,103.00 | 1,104.00 | 1,103.00 | 1,103.00 | 1,103.00 | - | 26,800 |
| May 13, 2026 | 1,104.00 | 1,104.00 | 1,103.00 | 1,103.00 | 1,103.00 | - | 3,400 |
| May 12, 2026 | 1,104.00 | 1,104.00 | 1,103.00 | 1,103.00 | 1,103.00 | - | 6,900 |
| May 11, 2026 | 1,103.00 | 1,105.00 | 1,103.00 | 1,103.00 | 1,103.00 | - | 8,400 |
| May 8, 2026 | 1,103.00 | 1,104.00 | 1,103.00 | 1,103.00 | 1,103.00 | 0.18% | 52,200 |
| May 7, 2026 | 1,099.00 | 1,103.00 | 1,099.00 | 1,101.00 | 1,101.00 | 0.18% | 82,600 |
| May 1, 2026 | 1,099.00 | 1,100.00 | 1,099.00 | 1,099.00 | 1,099.00 | 0.09% | 8,500 |
| Apr 30, 2026 | 1,099.00 | 1,100.00 | 1,098.00 | 1,098.00 | 1,098.00 | - | 43,000 |
| Apr 28, 2026 | 1,098.00 | 1,100.00 | 1,098.00 | 1,098.00 | 1,098.00 | - | 53,100 |
| Apr 27, 2026 | 1,097.00 | 1,099.00 | 1,097.00 | 1,098.00 | 1,098.00 | 0.09% | 41,100 |
| Apr 24, 2026 | 1,097.00 | 1,098.00 | 1,097.00 | 1,097.00 | 1,097.00 | - | 7,900 |
| Apr 23, 2026 | 1,097.00 | 1,098.00 | 1,097.00 | 1,097.00 | 1,097.00 | - | 16,200 |
| Apr 22, 2026 | 1,097.00 | 1,098.00 | 1,097.00 | 1,097.00 | 1,097.00 | - | 5,500 |
| Apr 21, 2026 | 1,098.00 | 1,098.00 | 1,097.00 | 1,097.00 | 1,097.00 | - | 6,400 |
| Apr 20, 2026 | 1,098.00 | 1,098.00 | 1,097.00 | 1,097.00 | 1,097.00 | - | 5,200 |
| Apr 17, 2026 | 1,097.00 | 1,098.00 | 1,097.00 | 1,097.00 | 1,097.00 | - | 9,600 |
| Apr 16, 2026 | 1,098.00 | 1,098.00 | 1,097.00 | 1,097.00 | 1,097.00 | -0.09% | 31,000 |
| Apr 15, 2026 | 1,097.00 | 1,098.00 | 1,097.00 | 1,098.00 | 1,098.00 | 0.09% | 8,800 |
| Apr 14, 2026 | 1,098.00 | 1,098.00 | 1,097.00 | 1,097.00 | 1,097.00 | - | 14,500 |
| Apr 13, 2026 | 1,098.00 | 1,098.00 | 1,097.00 | 1,097.00 | 1,097.00 | - | 57,300 |
| Apr 10, 2026 | 1,097.00 | 1,098.00 | 1,097.00 | 1,097.00 | 1,097.00 | -0.09% | 15,700 |
| Apr 9, 2026 | 1,097.00 | 1,098.00 | 1,097.00 | 1,098.00 | 1,098.00 | 0.09% | 27,300 |
| Apr 8, 2026 | 1,098.00 | 1,098.00 | 1,096.00 | 1,097.00 | 1,097.00 | -0.09% | 112,000 |
| Apr 7, 2026 | 1,098.00 | 1,100.00 | 1,098.00 | 1,098.00 | 1,098.00 | - | 11,900 |