MATSUDA SANGYO Co., Ltd. (TYO:7456)
Japan · Delayed Price · Currency is JPY 5,370.00
-170.00 (-3.07%)
Jul 17, 2026, 3:30 PM JST
MATSUDA SANGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5,490.00 | 5,500.00 | 5,200.00 | 5,370.00 | 5,370.00 | -3.07% | 130,000 |
| Jul 16, 2026 | 5,740.00 | 5,760.00 | 5,500.00 | 5,540.00 | 5,540.00 | -3.15% | 64,100 |
| Jul 15, 2026 | 5,680.00 | 5,720.00 | 5,580.00 | 5,720.00 | 5,720.00 | 2.51% | 84,600 |
| Jul 14, 2026 | 5,630.00 | 5,680.00 | 5,500.00 | 5,580.00 | 5,580.00 | -0.71% | 60,400 |
| Jul 13, 2026 | 5,730.00 | 5,780.00 | 5,540.00 | 5,620.00 | 5,620.00 | -1.23% | 85,200 |
| Jul 10, 2026 | 5,750.00 | 5,790.00 | 5,660.00 | 5,690.00 | 5,690.00 | -0.35% | 79,100 |
| Jul 9, 2026 | 5,700.00 | 5,760.00 | 5,660.00 | 5,710.00 | 5,710.00 | -0.17% | 52,300 |
| Jul 8, 2026 | 5,830.00 | 5,830.00 | 5,680.00 | 5,720.00 | 5,720.00 | -1.38% | 104,700 |
| Jul 7, 2026 | 5,860.00 | 5,920.00 | 5,740.00 | 5,800.00 | 5,800.00 | -0.51% | 89,400 |
| Jul 6, 2026 | 5,900.00 | 6,030.00 | 5,790.00 | 5,830.00 | 5,830.00 | -0.34% | 75,800 |
| Jul 3, 2026 | 5,780.00 | 6,000.00 | 5,750.00 | 5,850.00 | 5,850.00 | 2.45% | 168,700 |
| Jul 2, 2026 | 5,770.00 | 5,790.00 | 5,670.00 | 5,710.00 | 5,710.00 | 0.71% | 68,700 |
| Jul 1, 2026 | 5,620.00 | 5,750.00 | 5,610.00 | 5,670.00 | 5,670.00 | -0.87% | 60,900 |
| Jun 30, 2026 | 5,720.00 | 5,750.00 | 5,610.00 | 5,720.00 | 5,720.00 | -0.87% | 113,800 |
| Jun 29, 2026 | 5,820.00 | 5,840.00 | 5,700.00 | 5,770.00 | 5,770.00 | 0.87% | 101,400 |
| Jun 26, 2026 | 5,730.00 | 5,800.00 | 5,640.00 | 5,720.00 | 5,720.00 | -0.17% | 122,200 |
| Jun 25, 2026 | 5,970.00 | 5,970.00 | 5,710.00 | 5,730.00 | 5,730.00 | -3.70% | 171,500 |
| Jun 24, 2026 | 5,930.00 | 6,030.00 | 5,850.00 | 5,950.00 | 5,950.00 | -1.33% | 101,800 |
| Jun 23, 2026 | 6,380.00 | 6,380.00 | 6,010.00 | 6,030.00 | 6,030.00 | -4.89% | 93,200 |
| Jun 22, 2026 | 6,320.00 | 6,420.00 | 6,250.00 | 6,340.00 | 6,340.00 | -1.25% | 87,700 |
| Jun 19, 2026 | 6,330.00 | 6,460.00 | 6,300.00 | 6,420.00 | 6,420.00 | - | 211,800 |
| Jun 18, 2026 | 6,480.00 | 6,590.00 | 6,380.00 | 6,420.00 | 6,420.00 | -1.53% | 102,600 |
| Jun 17, 2026 | 6,520.00 | 6,710.00 | 6,480.00 | 6,520.00 | 6,520.00 | 1.56% | 83,800 |
| Jun 16, 2026 | 6,360.00 | 6,460.00 | 6,290.00 | 6,420.00 | 6,420.00 | 0.31% | 61,500 |
| Jun 15, 2026 | 6,240.00 | 6,420.00 | 6,230.00 | 6,400.00 | 6,400.00 | 5.79% | 90,700 |
| Jun 12, 2026 | 6,020.00 | 6,160.00 | 5,980.00 | 6,050.00 | 6,050.00 | 1.51% | 104,900 |
| Jun 11, 2026 | 5,890.00 | 6,000.00 | 5,740.00 | 5,960.00 | 5,960.00 | -2.45% | 130,700 |
| Jun 10, 2026 | 6,230.00 | 6,340.00 | 6,090.00 | 6,110.00 | 6,110.00 | -0.97% | 154,700 |
| Jun 9, 2026 | 6,340.00 | 6,360.00 | 6,140.00 | 6,170.00 | 6,170.00 | -2.06% | 75,800 |
| Jun 8, 2026 | 6,110.00 | 6,330.00 | 6,100.00 | 6,300.00 | 6,300.00 | -0.16% | 201,200 |
| Jun 5, 2026 | 6,240.00 | 6,350.00 | 6,150.00 | 6,310.00 | 6,310.00 | 1.45% | 91,000 |
| Jun 4, 2026 | 6,210.00 | 6,320.00 | 6,140.00 | 6,220.00 | 6,220.00 | -1.43% | 120,500 |
| Jun 3, 2026 | 6,320.00 | 6,450.00 | 6,270.00 | 6,310.00 | 6,310.00 | -1.25% | 108,400 |
| Jun 2, 2026 | 6,290.00 | 6,440.00 | 6,150.00 | 6,390.00 | 6,390.00 | 0.16% | 103,100 |
| Jun 1, 2026 | 6,440.00 | 6,490.00 | 6,300.00 | 6,380.00 | 6,380.00 | -1.09% | 121,300 |
| May 29, 2026 | 6,470.00 | 6,610.00 | 6,400.00 | 6,450.00 | 6,450.00 | 1.26% | 156,800 |
| May 28, 2026 | 6,470.00 | 6,510.00 | 6,180.00 | 6,370.00 | 6,370.00 | -2.90% | 183,000 |
| May 27, 2026 | 6,810.00 | 6,830.00 | 6,520.00 | 6,560.00 | 6,560.00 | -4.23% | 126,600 |
| May 26, 2026 | 7,010.00 | 7,080.00 | 6,810.00 | 6,850.00 | 6,850.00 | -0.87% | 101,200 |
| May 25, 2026 | 7,150.00 | 7,230.00 | 6,880.00 | 6,910.00 | 6,910.00 | -1.71% | 96,700 |
| May 22, 2026 | 6,870.00 | 7,070.00 | 6,830.00 | 7,030.00 | 7,030.00 | 2.93% | 121,700 |
| May 21, 2026 | 6,990.00 | 7,030.00 | 6,810.00 | 6,830.00 | 6,830.00 | - | 91,300 |
| May 20, 2026 | 7,140.00 | 7,160.00 | 6,710.00 | 6,830.00 | 6,830.00 | -6.18% | 140,500 |
| May 19, 2026 | 7,410.00 | 7,550.00 | 7,190.00 | 7,280.00 | 7,280.00 | 1.39% | 152,700 |
| May 18, 2026 | 7,530.00 | 7,530.00 | 7,100.00 | 7,180.00 | 7,180.00 | -7.59% | 194,900 |
| May 15, 2026 | 7,370.00 | 8,040.00 | 7,350.00 | 7,770.00 | 7,770.00 | 5.71% | 319,900 |
| May 14, 2026 | 7,300.00 | 7,490.00 | 7,020.00 | 7,350.00 | 7,350.00 | 2.37% | 387,500 |
| May 13, 2026 | 7,100.00 | 7,270.00 | 7,010.00 | 7,180.00 | 7,180.00 | 0.98% | 172,400 |
| May 12, 2026 | 7,210.00 | 7,340.00 | 7,100.00 | 7,110.00 | 7,110.00 | - | 153,100 |
| May 11, 2026 | 7,240.00 | 7,340.00 | 7,080.00 | 7,110.00 | 7,110.00 | -1.11% | 155,800 |