MATSUDA SANGYO Co., Ltd. (TYO:7456)
Japan · Delayed Price · Currency is JPY 7,440.00
+160.00 (2.20%)
Mar 10, 2026, 12:34 PM JST
MATSUDA SANGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,150.00 | 7,340.00 | 6,960.00 | 7,280.00 | 7,280.00 | -7.85% | 214,500 |
| Mar 6, 2026 | 7,820.00 | 8,050.00 | 7,670.00 | 7,900.00 | 7,900.00 | -0.63% | 118,800 |
| Mar 5, 2026 | 8,110.00 | 8,200.00 | 7,800.00 | 7,950.00 | 7,950.00 | 3.79% | 194,200 |
| Mar 4, 2026 | 7,920.00 | 8,180.00 | 7,550.00 | 7,660.00 | 7,660.00 | -8.48% | 297,500 |
| Mar 3, 2026 | 8,680.00 | 8,750.00 | 8,330.00 | 8,370.00 | 8,370.00 | -3.35% | 235,000 |
| Mar 2, 2026 | 8,800.00 | 8,860.00 | 8,520.00 | 8,660.00 | 8,660.00 | -1.03% | 257,300 |
| Feb 27, 2026 | 8,310.00 | 8,780.00 | 8,210.00 | 8,750.00 | 8,750.00 | 6.32% | 338,000 |
| Feb 26, 2026 | 8,320.00 | 8,510.00 | 8,180.00 | 8,230.00 | 8,230.00 | 0.24% | 302,100 |
| Feb 25, 2026 | 7,520.00 | 8,210.00 | 7,480.00 | 8,210.00 | 8,210.00 | 10.05% | 357,400 |
| Feb 24, 2026 | 7,400.00 | 7,500.00 | 7,270.00 | 7,460.00 | 7,460.00 | 1.77% | 128,100 |
| Feb 20, 2026 | 7,300.00 | 7,350.00 | 7,180.00 | 7,330.00 | 7,330.00 | -0.27% | 117,800 |
| Feb 19, 2026 | 7,200.00 | 7,350.00 | 7,150.00 | 7,350.00 | 7,350.00 | 2.23% | 125,400 |
| Feb 18, 2026 | 7,100.00 | 7,200.00 | 6,990.00 | 7,190.00 | 7,190.00 | 1.41% | 152,500 |
| Feb 17, 2026 | 6,960.00 | 7,270.00 | 6,870.00 | 7,090.00 | 7,090.00 | 1.29% | 280,300 |
| Feb 16, 2026 | 7,010.00 | 7,170.00 | 6,800.00 | 7,000.00 | 7,000.00 | - | 376,800 |
| Feb 13, 2026 | 7,200.00 | 7,200.00 | 6,930.00 | 7,000.00 | 7,000.00 | -4.76% | 282,700 |
| Feb 12, 2026 | 7,030.00 | 7,440.00 | 6,980.00 | 7,350.00 | 7,350.00 | 5.76% | 243,700 |
| Feb 10, 2026 | 6,720.00 | 6,960.00 | 6,680.00 | 6,950.00 | 6,950.00 | 4.51% | 184,000 |
| Feb 9, 2026 | 6,490.00 | 6,680.00 | 6,400.00 | 6,650.00 | 6,650.00 | 5.72% | 214,500 |
| Feb 6, 2026 | 6,270.00 | 6,360.00 | 6,160.00 | 6,290.00 | 6,290.00 | -1.26% | 99,300 |
| Feb 5, 2026 | 6,460.00 | 6,480.00 | 6,300.00 | 6,370.00 | 6,370.00 | -0.16% | 108,600 |
| Feb 4, 2026 | 6,290.00 | 6,440.00 | 6,240.00 | 6,380.00 | 6,380.00 | 3.74% | 135,000 |
| Feb 3, 2026 | 5,970.00 | 6,190.00 | 5,930.00 | 6,150.00 | 6,150.00 | 4.41% | 103,100 |
| Feb 2, 2026 | 5,880.00 | 6,090.00 | 5,840.00 | 5,890.00 | 5,890.00 | -4.69% | 429,000 |
| Jan 30, 2026 | 6,230.00 | 6,360.00 | 6,130.00 | 6,180.00 | 6,180.00 | -2.22% | 270,500 |
| Jan 29, 2026 | 6,300.00 | 6,330.00 | 6,200.00 | 6,320.00 | 6,320.00 | 1.94% | 232,300 |
| Jan 28, 2026 | 6,200.00 | 6,220.00 | 6,060.00 | 6,200.00 | 6,200.00 | -0.80% | 108,700 |
| Jan 27, 2026 | 6,110.00 | 6,260.00 | 6,030.00 | 6,250.00 | 6,250.00 | 1.79% | 127,200 |
| Jan 26, 2026 | 6,200.00 | 6,280.00 | 6,120.00 | 6,140.00 | 6,140.00 | -1.29% | 107,300 |
| Jan 23, 2026 | 6,220.00 | 6,300.00 | 6,210.00 | 6,220.00 | 6,220.00 | 0.16% | 118,700 |
| Jan 22, 2026 | 6,230.00 | 6,310.00 | 6,120.00 | 6,210.00 | 6,210.00 | 0.49% | 136,800 |
| Jan 21, 2026 | 5,980.00 | 6,290.00 | 5,950.00 | 6,180.00 | 6,180.00 | - | 180,200 |
| Jan 20, 2026 | 6,210.00 | 6,240.00 | 6,060.00 | 6,180.00 | 6,180.00 | -0.32% | 108,500 |
| Jan 19, 2026 | 6,090.00 | 6,220.00 | 6,030.00 | 6,200.00 | 6,200.00 | 3.51% | 192,400 |
| Jan 16, 2026 | 6,150.00 | 6,170.00 | 5,880.00 | 5,990.00 | 5,990.00 | -2.76% | 213,800 |
| Jan 15, 2026 | 5,940.00 | 6,260.00 | 5,910.00 | 6,160.00 | 6,160.00 | 4.41% | 243,700 |
| Jan 14, 2026 | 5,810.00 | 5,930.00 | 5,770.00 | 5,900.00 | 5,900.00 | 2.43% | 167,000 |
| Jan 13, 2026 | 5,850.00 | 5,850.00 | 5,700.00 | 5,760.00 | 5,760.00 | 2.49% | 158,200 |
| Jan 9, 2026 | 5,650.00 | 5,680.00 | 5,530.00 | 5,620.00 | 5,620.00 | - | 116,800 |
| Jan 8, 2026 | 5,800.00 | 5,850.00 | 5,610.00 | 5,620.00 | 5,620.00 | -2.26% | 132,400 |
| Jan 7, 2026 | 5,880.00 | 5,900.00 | 5,680.00 | 5,750.00 | 5,750.00 | 4.55% | 234,600 |
| Jan 6, 2026 | 5,360.00 | 5,550.00 | 5,360.00 | 5,500.00 | 5,500.00 | 3.77% | 101,900 |
| Jan 5, 2026 | 5,380.00 | 5,450.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.38% | 69,500 |
| Dec 30, 2025 | 5,240.00 | 5,330.00 | 5,160.00 | 5,280.00 | 5,280.00 | -1.12% | 165,500 |
| Dec 29, 2025 | 5,460.00 | 5,540.00 | 5,290.00 | 5,340.00 | 5,340.00 | 0.56% | 180,300 |
| Dec 26, 2025 | 5,240.00 | 5,360.00 | 5,220.00 | 5,310.00 | 5,310.00 | 1.14% | 73,900 |
| Dec 25, 2025 | 5,250.00 | 5,330.00 | 5,210.00 | 5,250.00 | 5,250.00 | -0.76% | 73,600 |
| Dec 24, 2025 | 5,250.00 | 5,430.00 | 5,240.00 | 5,290.00 | 5,290.00 | 1.34% | 154,600 |
| Dec 23, 2025 | 5,180.00 | 5,240.00 | 5,130.00 | 5,220.00 | 5,220.00 | -0.76% | 104,400 |
| Dec 22, 2025 | 5,120.00 | 5,280.00 | 5,110.00 | 5,260.00 | 5,260.00 | 3.34% | 105,500 |