3-D Matrix, Ltd. (TYO:7777)
Japan · Delayed Price · Currency is JPY 293.00
-5.00 (-1.68%)
Oct 7, 2025, 3:30 PM JST
3-D Matrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 303.00 | 308.00 | 298.00 | 303.00 | - | 1.68% | 1,412,100 |
| Oct 6, 2025 | 304.00 | 306.00 | 286.00 | 298.00 | 298.00 | 2.41% | 2,713,400 |
| Oct 3, 2025 | 292.00 | 297.00 | 278.00 | 291.00 | 291.00 | -1.02% | 4,784,600 |
| Oct 2, 2025 | 301.00 | 303.00 | 292.00 | 294.00 | 294.00 | -3.29% | 3,091,800 |
| Oct 1, 2025 | 311.00 | 317.00 | 303.00 | 304.00 | 304.00 | -3.80% | 3,019,300 |
| Sep 30, 2025 | 319.00 | 327.00 | 313.00 | 316.00 | 316.00 | -1.56% | 2,844,300 |
| Sep 29, 2025 | 336.00 | 338.00 | 312.00 | 321.00 | 321.00 | -6.41% | 7,083,800 |
| Sep 26, 2025 | 321.00 | 348.00 | 313.00 | 343.00 | 343.00 | 4.57% | 7,933,000 |
| Sep 25, 2025 | 340.00 | 340.00 | 318.00 | 328.00 | 328.00 | -1.20% | 6,305,400 |
| Sep 24, 2025 | 314.00 | 337.00 | 311.00 | 332.00 | 332.00 | 7.44% | 10,303,900 |
| Sep 22, 2025 | 303.00 | 310.00 | 287.00 | 309.00 | 309.00 | 1.31% | 6,846,800 |
| Sep 19, 2025 | 292.00 | 305.00 | 286.00 | 305.00 | 305.00 | 4.10% | 5,598,600 |
| Sep 18, 2025 | 289.00 | 304.00 | 276.00 | 293.00 | 293.00 | 2.45% | 9,021,700 |
| Sep 17, 2025 | 301.00 | 310.00 | 283.00 | 286.00 | 286.00 | -9.78% | 9,902,200 |
| Sep 16, 2025 | 313.00 | 343.00 | 294.00 | 317.00 | 317.00 | 9.31% | 30,117,800 |
| Sep 12, 2025 | 290.00 | 290.00 | 286.00 | 290.00 | 290.00 | 38.10% | 5,363,600 |
| Sep 11, 2025 | 215.00 | 215.00 | 209.00 | 210.00 | 210.00 | -2.78% | 5,363,600 |
| Sep 10, 2025 | 212.00 | 216.00 | 209.00 | 216.00 | 216.00 | 1.89% | 1,490,500 |
| Sep 9, 2025 | 216.00 | 218.00 | 208.00 | 212.00 | 212.00 | -1.85% | 2,474,000 |
| Sep 8, 2025 | 220.00 | 224.00 | 215.00 | 216.00 | 216.00 | -1.37% | 1,611,100 |
| Sep 5, 2025 | 223.00 | 224.00 | 219.00 | 219.00 | 219.00 | -2.23% | 964,700 |
| Sep 4, 2025 | 217.00 | 224.00 | 216.00 | 224.00 | 224.00 | 2.75% | 1,196,800 |
| Sep 3, 2025 | 220.00 | 226.00 | 215.00 | 218.00 | 218.00 | -1.80% | 2,037,600 |
| Sep 2, 2025 | 216.00 | 223.00 | 215.00 | 222.00 | 222.00 | 2.78% | 1,496,200 |
| Sep 1, 2025 | 210.00 | 221.00 | 206.00 | 216.00 | 216.00 | 0.93% | 2,069,700 |
| Aug 29, 2025 | 214.00 | 218.00 | 213.00 | 214.00 | 214.00 | - | 1,232,700 |
| Aug 28, 2025 | 216.00 | 221.00 | 213.00 | 214.00 | 214.00 | -0.47% | 1,976,500 |
| Aug 27, 2025 | 221.00 | 224.00 | 214.00 | 215.00 | 215.00 | -2.71% | 1,536,900 |
| Aug 26, 2025 | 216.00 | 229.00 | 214.00 | 221.00 | 221.00 | 1.38% | 3,409,000 |
| Aug 25, 2025 | 225.00 | 228.00 | 215.00 | 218.00 | 218.00 | -3.54% | 3,696,900 |
| Aug 22, 2025 | 242.00 | 242.00 | 226.00 | 226.00 | 226.00 | -8.13% | 6,126,100 |
| Aug 21, 2025 | 251.00 | 254.00 | 243.00 | 246.00 | 246.00 | -2.77% | 3,289,400 |
| Aug 20, 2025 | 258.00 | 258.00 | 249.00 | 253.00 | 253.00 | -1.56% | 2,856,200 |
| Aug 19, 2025 | 256.00 | 260.00 | 251.00 | 257.00 | 257.00 | 1.58% | 3,146,900 |
| Aug 18, 2025 | 245.00 | 256.00 | 239.00 | 253.00 | 253.00 | 2.02% | 3,775,900 |
| Aug 15, 2025 | 236.00 | 251.00 | 236.00 | 248.00 | 248.00 | 4.64% | 4,497,100 |
| Aug 14, 2025 | 230.00 | 240.00 | 226.00 | 237.00 | 237.00 | 3.95% | 2,922,200 |
| Aug 13, 2025 | 230.00 | 232.00 | 222.00 | 228.00 | 228.00 | -0.87% | 2,509,500 |
| Aug 12, 2025 | 242.00 | 245.00 | 230.00 | 230.00 | 230.00 | -5.74% | 3,706,000 |
| Aug 8, 2025 | 248.00 | 251.00 | 241.00 | 244.00 | 244.00 | -0.81% | 3,246,800 |
| Aug 7, 2025 | 232.00 | 250.00 | 230.00 | 246.00 | 246.00 | 5.58% | 6,741,800 |
| Aug 6, 2025 | 240.00 | 241.00 | 219.00 | 233.00 | 233.00 | -2.10% | 7,831,900 |
| Aug 5, 2025 | 228.00 | 241.00 | 225.00 | 238.00 | 238.00 | 4.85% | 4,024,200 |
| Aug 4, 2025 | 219.00 | 235.00 | 218.00 | 227.00 | 227.00 | - | 3,946,500 |
| Aug 1, 2025 | 232.00 | 235.00 | 223.00 | 227.00 | 227.00 | -1.30% | 3,551,900 |
| Jul 31, 2025 | 223.00 | 230.00 | 219.00 | 230.00 | 230.00 | 2.68% | 3,204,300 |
| Jul 30, 2025 | 222.00 | 227.00 | 208.00 | 224.00 | 224.00 | 2.28% | 5,781,300 |
| Jul 29, 2025 | 217.00 | 220.00 | 204.00 | 219.00 | 219.00 | - | 5,034,400 |
| Jul 28, 2025 | 207.00 | 225.00 | 205.00 | 219.00 | 219.00 | 6.31% | 4,871,100 |
| Jul 25, 2025 | 198.00 | 210.00 | 196.00 | 206.00 | 206.00 | 4.57% | 3,042,800 |