MATSUDA SANGYO Co., Ltd. (TYO:7456)
Japan · Delayed Price · Currency is JPY 6,390.00
+170.00 (2.73%)
Apr 1, 2026, 11:30 AM JST
MATSUDA SANGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 6,420.00 | 6,470.00 | 6,390.00 | 6,450.00 | - | 3.70% | 18,800 |
| Mar 31, 2026 | 6,170.00 | 6,310.00 | 6,050.00 | 6,220.00 | 6,220.00 | -1.58% | 139,100 |
| Mar 30, 2026 | 6,260.00 | 6,370.00 | 6,210.00 | 6,320.00 | 6,320.00 | -2.92% | 218,100 |
| Mar 27, 2026 | 6,450.00 | 6,570.00 | 6,390.00 | 6,510.00 | 6,460.00 | - | 150,700 |
| Mar 26, 2026 | 6,670.00 | 6,720.00 | 6,380.00 | 6,510.00 | 6,460.00 | -1.51% | 126,500 |
| Mar 25, 2026 | 6,660.00 | 6,710.00 | 6,610.00 | 6,610.00 | 6,559.23 | 2.01% | 104,200 |
| Mar 24, 2026 | 6,390.00 | 6,520.00 | 6,340.00 | 6,480.00 | 6,430.23 | 4.01% | 145,400 |
| Mar 23, 2026 | 6,400.00 | 6,420.00 | 6,130.00 | 6,230.00 | 6,182.15 | -6.74% | 209,400 |
| Mar 19, 2026 | 7,000.00 | 7,070.00 | 6,620.00 | 6,680.00 | 6,628.69 | -9.24% | 238,900 |
| Mar 18, 2026 | 7,200.00 | 7,360.00 | 7,190.00 | 7,360.00 | 7,303.47 | 4.25% | 119,800 |
| Mar 17, 2026 | 7,190.00 | 7,260.00 | 7,030.00 | 7,060.00 | 7,005.78 | -0.70% | 119,000 |
| Mar 16, 2026 | 7,160.00 | 7,240.00 | 6,960.00 | 7,110.00 | 7,055.39 | -1.25% | 197,300 |
| Mar 13, 2026 | 7,070.00 | 7,390.00 | 7,060.00 | 7,200.00 | 7,144.70 | -2.04% | 165,100 |
| Mar 12, 2026 | 7,410.00 | 7,530.00 | 7,290.00 | 7,350.00 | 7,293.55 | -2.65% | 149,300 |
| Mar 11, 2026 | 7,590.00 | 7,730.00 | 7,550.00 | 7,550.00 | 7,492.01 | 0.80% | 127,400 |
| Mar 10, 2026 | 7,430.00 | 7,600.00 | 7,350.00 | 7,490.00 | 7,432.47 | 2.88% | 129,800 |
| Mar 9, 2026 | 7,150.00 | 7,340.00 | 6,960.00 | 7,280.00 | 7,224.09 | -7.85% | 214,500 |
| Mar 6, 2026 | 7,820.00 | 8,050.00 | 7,670.00 | 7,900.00 | 7,839.32 | -0.63% | 118,800 |
| Mar 5, 2026 | 8,110.00 | 8,200.00 | 7,800.00 | 7,950.00 | 7,888.94 | 3.79% | 194,200 |
| Mar 4, 2026 | 7,920.00 | 8,180.00 | 7,550.00 | 7,660.00 | 7,601.17 | -8.48% | 297,500 |
| Mar 3, 2026 | 8,680.00 | 8,750.00 | 8,330.00 | 8,370.00 | 8,305.71 | -3.35% | 235,000 |
| Mar 2, 2026 | 8,800.00 | 8,860.00 | 8,520.00 | 8,660.00 | 8,593.49 | -1.03% | 257,300 |
| Feb 27, 2026 | 8,310.00 | 8,780.00 | 8,210.00 | 8,750.00 | 8,682.80 | 6.32% | 338,000 |
| Feb 26, 2026 | 8,320.00 | 8,510.00 | 8,180.00 | 8,230.00 | 8,166.79 | 0.24% | 302,100 |
| Feb 25, 2026 | 7,520.00 | 8,210.00 | 7,480.00 | 8,210.00 | 8,146.94 | 10.05% | 357,400 |
| Feb 24, 2026 | 7,400.00 | 7,500.00 | 7,270.00 | 7,460.00 | 7,402.70 | 1.77% | 128,100 |
| Feb 20, 2026 | 7,300.00 | 7,350.00 | 7,180.00 | 7,330.00 | 7,273.70 | -0.27% | 117,800 |
| Feb 19, 2026 | 7,200.00 | 7,350.00 | 7,150.00 | 7,350.00 | 7,293.55 | 2.23% | 125,400 |
| Feb 18, 2026 | 7,100.00 | 7,200.00 | 6,990.00 | 7,190.00 | 7,134.78 | 1.41% | 152,500 |
| Feb 17, 2026 | 6,960.00 | 7,270.00 | 6,870.00 | 7,090.00 | 7,035.55 | 1.29% | 280,300 |
| Feb 16, 2026 | 7,010.00 | 7,170.00 | 6,800.00 | 7,000.00 | 6,946.24 | - | 376,800 |
| Feb 13, 2026 | 7,200.00 | 7,200.00 | 6,930.00 | 7,000.00 | 6,946.24 | -4.76% | 282,700 |
| Feb 12, 2026 | 7,030.00 | 7,440.00 | 6,980.00 | 7,350.00 | 7,293.55 | 5.76% | 243,700 |
| Feb 10, 2026 | 6,720.00 | 6,960.00 | 6,680.00 | 6,950.00 | 6,896.62 | 4.51% | 184,000 |
| Feb 9, 2026 | 6,490.00 | 6,680.00 | 6,400.00 | 6,650.00 | 6,598.92 | 5.72% | 214,500 |
| Feb 6, 2026 | 6,270.00 | 6,360.00 | 6,160.00 | 6,290.00 | 6,241.69 | -1.26% | 99,300 |
| Feb 5, 2026 | 6,460.00 | 6,480.00 | 6,300.00 | 6,370.00 | 6,321.08 | -0.16% | 108,600 |
| Feb 4, 2026 | 6,290.00 | 6,440.00 | 6,240.00 | 6,380.00 | 6,331.00 | 3.74% | 135,000 |
| Feb 3, 2026 | 5,970.00 | 6,190.00 | 5,930.00 | 6,150.00 | 6,102.76 | 4.41% | 103,100 |
| Feb 2, 2026 | 5,880.00 | 6,090.00 | 5,840.00 | 5,890.00 | 5,844.76 | -4.69% | 429,000 |
| Jan 30, 2026 | 6,230.00 | 6,360.00 | 6,130.00 | 6,180.00 | 6,132.53 | -2.22% | 270,500 |
| Jan 29, 2026 | 6,300.00 | 6,330.00 | 6,200.00 | 6,320.00 | 6,271.46 | 1.94% | 232,300 |
| Jan 28, 2026 | 6,200.00 | 6,220.00 | 6,060.00 | 6,200.00 | 6,152.38 | -0.80% | 108,700 |
| Jan 27, 2026 | 6,110.00 | 6,260.00 | 6,030.00 | 6,250.00 | 6,202.00 | 1.79% | 127,200 |
| Jan 26, 2026 | 6,200.00 | 6,280.00 | 6,120.00 | 6,140.00 | 6,092.84 | -1.29% | 107,300 |
| Jan 23, 2026 | 6,220.00 | 6,300.00 | 6,210.00 | 6,220.00 | 6,172.23 | 0.16% | 118,700 |
| Jan 22, 2026 | 6,230.00 | 6,310.00 | 6,120.00 | 6,210.00 | 6,162.30 | 0.49% | 136,800 |
| Jan 21, 2026 | 5,980.00 | 6,290.00 | 5,950.00 | 6,180.00 | 6,132.53 | - | 180,200 |
| Jan 20, 2026 | 6,210.00 | 6,240.00 | 6,060.00 | 6,180.00 | 6,132.53 | -0.32% | 108,500 |
| Jan 19, 2026 | 6,090.00 | 6,220.00 | 6,030.00 | 6,200.00 | 6,152.38 | 3.51% | 192,400 |