MATSUDA SANGYO Co., Ltd. (TYO:7456)
Japan · Delayed Price · Currency is JPY 6,050.00
+220.00 (3.77%)
Nov 9, 2026, 3:30 PM JST
MATSUDA SANGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5,960.00 | 6,170.00 | 5,940.00 | 6,050.00 | 6,050.00 | 3.77% | 100,500 |
| Nov 6, 2026 | 5,590.00 | 5,940.00 | 5,590.00 | 5,830.00 | 5,830.00 | -5.82% | 216,900 |
| Nov 5, 2026 | 6,160.00 | 6,510.00 | 6,040.00 | 6,190.00 | 6,190.00 | 5.63% | 251,000 |
| Nov 4, 2026 | 5,970.00 | 6,020.00 | 5,570.00 | 5,860.00 | 5,860.00 | -0.17% | 126,200 |
| Nov 2, 2026 | 5,800.00 | 5,930.00 | 5,800.00 | 5,870.00 | 5,870.00 | -1.68% | 82,300 |
| Oct 30, 2026 | 6,150.00 | 6,240.00 | 5,960.00 | 5,970.00 | 5,970.00 | -5.54% | 75,200 |
| Oct 29, 2026 | 6,310.00 | 6,400.00 | 6,160.00 | 6,320.00 | 6,320.00 | 1.12% | 186,200 |
| Oct 28, 2026 | 6,350.00 | 6,390.00 | 6,200.00 | 6,250.00 | 6,250.00 | 0.97% | 75,700 |
| Oct 27, 2026 | 6,200.00 | 6,250.00 | 6,130.00 | 6,190.00 | 6,190.00 | 3.17% | 88,800 |
| Oct 26, 2026 | 6,020.00 | 6,110.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 56,700 |
| Oct 23, 2026 | 5,930.00 | 6,030.00 | 5,720.00 | 6,000.00 | 6,000.00 | -0.50% | 92,100 |
| Oct 22, 2026 | 6,230.00 | 6,240.00 | 6,020.00 | 6,030.00 | 6,030.00 | -3.21% | 72,900 |
| Oct 21, 2026 | 6,310.00 | 6,310.00 | 6,180.00 | 6,230.00 | 6,230.00 | 0.81% | 71,400 |
| Oct 20, 2026 | 6,580.00 | 6,590.00 | 6,180.00 | 6,180.00 | 6,180.00 | -6.22% | 90,800 |
| Oct 19, 2026 | 6,400.00 | 6,590.00 | 6,390.00 | 6,590.00 | 6,590.00 | -0.15% | 55,700 |
| Oct 16, 2026 | 6,550.00 | 6,620.00 | 6,490.00 | 6,600.00 | 6,600.00 | 3.77% | 79,200 |
| Oct 15, 2026 | 6,470.00 | 6,660.00 | 6,360.00 | 6,360.00 | 6,360.00 | -5.36% | 100,900 |
| Oct 14, 2026 | 6,740.00 | 6,770.00 | 6,620.00 | 6,720.00 | 6,720.00 | -0.30% | 78,900 |
| Oct 13, 2026 | 6,630.00 | 6,770.00 | 6,610.00 | 6,740.00 | 6,740.00 | 1.05% | 74,500 |
| Oct 9, 2026 | 6,430.00 | 6,720.00 | 6,410.00 | 6,670.00 | 6,670.00 | 4.06% | 93,400 |
| Oct 8, 2026 | 6,610.00 | 6,610.00 | 6,380.00 | 6,410.00 | 6,410.00 | -4.33% | 104,700 |
| Oct 7, 2026 | 6,750.00 | 6,820.00 | 6,640.00 | 6,700.00 | 6,700.00 | - | 53,800 |
| Oct 6, 2026 | 6,740.00 | 6,750.00 | 6,650.00 | 6,700.00 | 6,700.00 | 0.30% | 51,900 |
| Oct 5, 2026 | 6,860.00 | 6,860.00 | 6,650.00 | 6,680.00 | 6,680.00 | -1.91% | 76,900 |
| Oct 2, 2026 | 6,700.00 | 6,900.00 | 6,690.00 | 6,810.00 | 6,810.00 | 1.19% | 79,800 |
| Oct 1, 2026 | 6,770.00 | 6,820.00 | 6,680.00 | 6,730.00 | 6,730.00 | -1.61% | 98,600 |
| Sep 30, 2026 | 6,830.00 | 6,930.00 | 6,770.00 | 6,840.00 | 6,840.00 | 2.24% | 88,400 |
| Sep 29, 2026 | 6,880.00 | 6,890.00 | 6,650.00 | 6,690.00 | 6,690.00 | -3.32% | 97,100 |
| Sep 28, 2026 | 7,130.00 | 7,150.00 | 6,930.00 | 6,980.00 | 6,920.00 | -0.71% | 101,900 |
| Sep 25, 2026 | 7,120.00 | 7,180.00 | 7,020.00 | 7,030.00 | 6,969.57 | -1.13% | 58,200 |
| Sep 24, 2026 | 7,300.00 | 7,300.00 | 7,110.00 | 7,110.00 | 7,048.88 | -3.13% | 95,900 |
| Sep 18, 2026 | 7,150.00 | 7,440.00 | 7,130.00 | 7,340.00 | 7,276.91 | 4.41% | 194,800 |
| Sep 17, 2026 | 7,060.00 | 7,100.00 | 6,910.00 | 7,030.00 | 6,969.57 | -0.42% | 98,200 |
| Sep 16, 2026 | 6,910.00 | 7,100.00 | 6,850.00 | 7,060.00 | 6,999.31 | 2.92% | 59,600 |
| Sep 15, 2026 | 6,840.00 | 6,970.00 | 6,780.00 | 6,860.00 | 6,801.03 | 0.73% | 97,100 |
| Sep 14, 2026 | 6,690.00 | 6,890.00 | 6,670.00 | 6,810.00 | 6,751.46 | 0.29% | 69,400 |
| Sep 11, 2026 | 6,940.00 | 7,020.00 | 6,760.00 | 6,790.00 | 6,731.63 | -5.43% | 146,900 |
| Sep 10, 2026 | 7,400.00 | 7,450.00 | 7,160.00 | 7,180.00 | 7,118.28 | -3.88% | 143,600 |
| Sep 9, 2026 | 7,250.00 | 7,550.00 | 7,210.00 | 7,470.00 | 7,405.79 | 3.61% | 116,100 |
| Sep 8, 2026 | 7,360.00 | 7,540.00 | 7,210.00 | 7,210.00 | 7,148.02 | -2.17% | 136,700 |
| Sep 7, 2026 | 6,890.00 | 7,450.00 | 6,890.00 | 7,370.00 | 7,306.65 | 6.81% | 163,000 |
| Sep 4, 2026 | 6,900.00 | 6,990.00 | 6,780.00 | 6,900.00 | 6,840.69 | 0.73% | 122,100 |
| Sep 3, 2026 | 6,680.00 | 6,900.00 | 6,600.00 | 6,850.00 | 6,791.12 | 4.10% | 116,200 |
| Sep 2, 2026 | 6,950.00 | 6,950.00 | 6,560.00 | 6,580.00 | 6,523.44 | -7.71% | 162,100 |
| Sep 1, 2026 | 7,000.00 | 7,230.00 | 6,910.00 | 7,130.00 | 7,068.71 | 2.00% | 95,800 |
| Aug 31, 2026 | 7,170.00 | 7,170.00 | 6,960.00 | 6,990.00 | 6,929.91 | -4.51% | 130,700 |
| Aug 28, 2026 | 7,230.00 | 7,460.00 | 7,160.00 | 7,320.00 | 7,257.08 | 2.38% | 142,900 |
| Aug 27, 2026 | 7,000.00 | 7,240.00 | 6,850.00 | 7,150.00 | 7,088.54 | 0.99% | 161,900 |
| Aug 26, 2026 | 7,060.00 | 7,240.00 | 7,030.00 | 7,080.00 | 7,019.14 | -0.70% | 173,200 |
| Aug 25, 2026 | 7,050.00 | 7,180.00 | 6,940.00 | 7,130.00 | 7,068.71 | 1.28% | 144,200 |