Matsuya R&D Co.,Ltd (TYO:7317)
Japan · Delayed Price · Currency is JPY 1,108.00
0.00 (0.00%)
May 29, 2026, 3:30 PM JST
Matsuya R&D Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 1,097.00 | 1,098.00 | 1,097.00 | 1,098.00 | 1,098.00 | 0.18% | 56,300 |
| Apr 3, 2026 | 1,099.00 | 1,099.00 | 1,096.00 | 1,096.00 | 1,096.00 | - | 34,200 |
| Apr 2, 2026 | 1,095.00 | 1,099.00 | 1,095.00 | 1,096.00 | 1,096.00 | 0.09% | 201,000 |
| Apr 1, 2026 | 1,095.00 | 1,096.00 | 1,094.00 | 1,095.00 | 1,095.00 | 0.27% | 53,300 |
| Mar 31, 2026 | 1,093.00 | 1,095.00 | 1,092.00 | 1,092.00 | 1,092.00 | 0.09% | 111,100 |
| Mar 30, 2026 | 1,090.00 | 1,097.00 | 1,089.00 | 1,091.00 | 1,091.00 | 0.09% | 64,000 |
| Mar 27, 2026 | 1,090.00 | 1,091.00 | 1,089.00 | 1,090.00 | 1,090.00 | 0.09% | 126,700 |
| Mar 26, 2026 | 1,090.00 | 1,091.00 | 1,089.00 | 1,089.00 | 1,089.00 | - | 97,000 |
| Mar 25, 2026 | 1,090.00 | 1,091.00 | 1,089.00 | 1,089.00 | 1,089.00 | -0.09% | 5,300 |
| Mar 24, 2026 | 1,091.00 | 1,091.00 | 1,089.00 | 1,090.00 | 1,090.00 | 0.09% | 12,200 |
| Mar 23, 2026 | 1,089.00 | 1,090.00 | 1,088.00 | 1,089.00 | 1,089.00 | - | 44,300 |
| Mar 19, 2026 | 1,089.00 | 1,090.00 | 1,089.00 | 1,089.00 | 1,089.00 | - | 49,500 |
| Mar 18, 2026 | 1,088.00 | 1,090.00 | 1,088.00 | 1,089.00 | 1,089.00 | 0.09% | 13,600 |
| Mar 17, 2026 | 1,090.00 | 1,091.00 | 1,088.00 | 1,088.00 | 1,088.00 | -0.09% | 26,200 |
| Mar 16, 2026 | 1,086.00 | 1,089.00 | 1,086.00 | 1,089.00 | 1,089.00 | 0.28% | 24,100 |