MATSUDA SANGYO Co., Ltd. (TYO:7456)
Japan · Delayed Price · Currency is JPY 6,600.00
+240.00 (3.77%)
Oct 16, 2026, 3:30 PM JST
MATSUDA SANGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 6,800.00 | 7,140.00 | 6,690.00 | 7,040.00 | 6,979.48 | 3.53% | 186,700 |
| Aug 21, 2026 | 6,670.00 | 6,890.00 | 6,590.00 | 6,800.00 | 6,741.55 | 2.26% | 121,100 |
| Aug 20, 2026 | 6,600.00 | 6,920.00 | 6,580.00 | 6,650.00 | 6,592.84 | 2.94% | 143,100 |
| Aug 19, 2026 | 6,620.00 | 6,660.00 | 6,420.00 | 6,460.00 | 6,404.47 | -5.28% | 111,200 |
| Aug 18, 2026 | 6,930.00 | 7,120.00 | 6,810.00 | 6,820.00 | 6,761.38 | -1.59% | 99,500 |
| Aug 17, 2026 | 7,050.00 | 7,140.00 | 6,930.00 | 6,930.00 | 6,870.43 | -0.43% | 84,400 |
| Aug 14, 2026 | 7,010.00 | 7,090.00 | 6,830.00 | 6,960.00 | 6,900.17 | -1.42% | 159,800 |
| Aug 13, 2026 | 7,090.00 | 7,180.00 | 6,970.00 | 7,060.00 | 6,999.31 | 2.32% | 176,100 |
| Aug 12, 2026 | 6,710.00 | 6,990.00 | 6,650.00 | 6,900.00 | 6,840.69 | 0.73% | 486,100 |
| Aug 10, 2026 | 6,750.00 | 6,850.00 | 6,670.00 | 6,850.00 | 6,791.12 | 17.09% | 228,400 |
| Aug 7, 2026 | 6,010.00 | 6,130.00 | 5,800.00 | 5,850.00 | 5,799.71 | -1.02% | 227,200 |
| Aug 6, 2026 | 5,890.00 | 6,060.00 | 5,870.00 | 5,910.00 | 5,859.20 | 2.07% | 166,700 |
| Aug 5, 2026 | 5,690.00 | 5,820.00 | 5,670.00 | 5,790.00 | 5,740.23 | 5.08% | 98,100 |
| Aug 4, 2026 | 5,310.00 | 5,580.00 | 5,310.00 | 5,510.00 | 5,462.64 | 2.80% | 88,400 |
| Aug 3, 2026 | 5,350.00 | 5,410.00 | 5,170.00 | 5,360.00 | 5,313.93 | -0.37% | 88,900 |