MATSUDA SANGYO Co., Ltd. (TYO:7456)
Japan · Delayed Price · Currency is JPY 6,270.00
+60.00 (0.97%)
Jan 23, 2026, 10:00 AM JST
MATSUDA SANGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 5,100.00 | 5,110.00 | 5,020.00 | 5,090.00 | 5,090.00 | 0.99% | 45,300 |
| Dec 18, 2025 | 5,100.00 | 5,140.00 | 5,030.00 | 5,040.00 | 5,040.00 | -0.98% | 53,200 |
| Dec 17, 2025 | 5,010.00 | 5,170.00 | 4,955.00 | 5,090.00 | 5,090.00 | 1.80% | 81,000 |
| Dec 16, 2025 | 5,120.00 | 5,120.00 | 4,945.00 | 5,000.00 | 5,000.00 | -1.57% | 70,600 |
| Dec 15, 2025 | 5,130.00 | 5,190.00 | 5,080.00 | 5,080.00 | 5,080.00 | -0.97% | 73,100 |
| Dec 12, 2025 | 4,945.00 | 5,140.00 | 4,925.00 | 5,130.00 | 5,130.00 | 5.66% | 150,500 |
| Dec 11, 2025 | 4,925.00 | 4,925.00 | 4,790.00 | 4,855.00 | 4,855.00 | -0.82% | 76,600 |
| Dec 10, 2025 | 4,950.00 | 4,970.00 | 4,820.00 | 4,895.00 | 4,895.00 | - | 109,100 |
| Dec 9, 2025 | 4,950.00 | 4,950.00 | 4,870.00 | 4,895.00 | 4,895.00 | -0.51% | 55,300 |
| Dec 8, 2025 | 4,925.00 | 4,950.00 | 4,880.00 | 4,920.00 | 4,920.00 | 1.23% | 73,000 |
| Dec 5, 2025 | 4,855.00 | 4,940.00 | 4,830.00 | 4,860.00 | 4,860.00 | 0.10% | 86,700 |
| Dec 4, 2025 | 4,810.00 | 4,890.00 | 4,795.00 | 4,855.00 | 4,855.00 | 0.94% | 100,400 |
| Dec 3, 2025 | 5,010.00 | 5,040.00 | 4,805.00 | 4,810.00 | 4,810.00 | -4.37% | 168,000 |
| Dec 2, 2025 | 4,980.00 | 5,080.00 | 4,860.00 | 5,030.00 | 5,030.00 | 1.62% | 144,900 |
| Dec 1, 2025 | 4,940.00 | 4,980.00 | 4,790.00 | 4,950.00 | 4,950.00 | 1.64% | 151,100 |
| Nov 28, 2025 | 4,900.00 | 4,920.00 | 4,805.00 | 4,870.00 | 4,870.00 | -1.62% | 140,800 |
| Nov 27, 2025 | 4,935.00 | 4,970.00 | 4,825.00 | 4,950.00 | 4,950.00 | 0.20% | 148,400 |
| Nov 26, 2025 | 4,780.00 | 4,960.00 | 4,710.00 | 4,940.00 | 4,940.00 | 4.88% | 172,500 |
| Nov 25, 2025 | 4,595.00 | 4,750.00 | 4,575.00 | 4,710.00 | 4,710.00 | 3.86% | 141,700 |
| Nov 21, 2025 | 4,450.00 | 4,585.00 | 4,450.00 | 4,535.00 | 4,535.00 | 1.00% | 91,500 |
| Nov 20, 2025 | 4,370.00 | 4,530.00 | 4,370.00 | 4,490.00 | 4,490.00 | 4.42% | 128,900 |
| Nov 19, 2025 | 4,400.00 | 4,445.00 | 4,285.00 | 4,300.00 | 4,300.00 | -2.93% | 95,600 |
| Nov 18, 2025 | 4,385.00 | 4,445.00 | 4,330.00 | 4,430.00 | 4,430.00 | 0.91% | 138,200 |
| Nov 17, 2025 | 4,395.00 | 4,425.00 | 4,300.00 | 4,390.00 | 4,390.00 | 0.11% | 98,000 |
| Nov 14, 2025 | 4,370.00 | 4,405.00 | 4,325.00 | 4,385.00 | 4,385.00 | - | 80,600 |
| Nov 13, 2025 | 4,440.00 | 4,450.00 | 4,305.00 | 4,385.00 | 4,385.00 | -0.34% | 133,100 |
| Nov 12, 2025 | 4,355.00 | 4,415.00 | 4,320.00 | 4,400.00 | 4,400.00 | 0.57% | 83,500 |
| Nov 11, 2025 | 4,400.00 | 4,420.00 | 4,300.00 | 4,375.00 | 4,375.00 | - | 84,800 |
| Nov 10, 2025 | 4,330.00 | 4,380.00 | 4,305.00 | 4,375.00 | 4,375.00 | 1.74% | 50,000 |
| Nov 7, 2025 | 4,275.00 | 4,305.00 | 4,240.00 | 4,300.00 | 4,300.00 | 0.58% | 63,400 |