3-D Matrix, Ltd. (TYO:7777)
Japan · Delayed Price · Currency is JPY 230.00
-14.00 (-5.74%)
Aug 12, 2025, 3:30 PM JST
3-D Matrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 205.00 | 213.00 | 195.00 | 197.00 | 197.00 | -2.96% | 3,774,400 |
| Jul 23, 2025 | 204.00 | 213.00 | 202.00 | 203.00 | 203.00 | -0.98% | 2,445,400 |
| Jul 22, 2025 | 199.00 | 207.00 | 198.00 | 205.00 | 205.00 | 2.50% | 1,906,300 |
| Jul 18, 2025 | 205.00 | 206.00 | 198.00 | 200.00 | 200.00 | -3.38% | 1,730,000 |
| Jul 17, 2025 | 200.00 | 208.00 | 198.00 | 207.00 | 207.00 | 3.50% | 2,064,200 |
| Jul 16, 2025 | 196.00 | 205.00 | 194.00 | 200.00 | 200.00 | 3.09% | 2,500,500 |
| Jul 15, 2025 | 212.00 | 216.00 | 193.00 | 194.00 | 194.00 | -8.06% | 4,854,800 |
| Jul 14, 2025 | 202.00 | 211.00 | 197.00 | 211.00 | 211.00 | 7.11% | 3,632,900 |
| Jul 11, 2025 | 198.00 | 209.00 | 195.00 | 197.00 | 197.00 | 2.07% | 5,572,800 |
| Jul 10, 2025 | 196.00 | 199.00 | 186.00 | 193.00 | 193.00 | 1.05% | 3,928,000 |
| Jul 9, 2025 | 189.00 | 196.00 | 185.00 | 191.00 | 191.00 | 3.80% | 4,392,800 |
| Jul 8, 2025 | 183.00 | 187.00 | 179.00 | 184.00 | 184.00 | 2.79% | 2,635,000 |
| Jul 7, 2025 | 183.00 | 188.00 | 176.00 | 179.00 | 179.00 | 0.56% | 3,307,100 |
| Jul 4, 2025 | 184.00 | 186.00 | 178.00 | 178.00 | 178.00 | -0.56% | 2,760,700 |
| Jul 3, 2025 | 179.00 | 184.00 | 176.00 | 179.00 | 179.00 | -1.10% | 3,053,100 |
| Jul 2, 2025 | 192.00 | 195.00 | 178.00 | 181.00 | 181.00 | -7.18% | 5,097,500 |
| Jul 1, 2025 | 221.00 | 221.00 | 193.00 | 195.00 | 195.00 | -10.96% | 5,715,100 |
| Jun 30, 2025 | 224.00 | 225.00 | 217.00 | 219.00 | 219.00 | -1.79% | 2,585,500 |
| Jun 27, 2025 | 236.00 | 241.00 | 213.00 | 223.00 | 223.00 | -5.91% | 6,959,900 |
| Jun 26, 2025 | 265.00 | 268.00 | 235.00 | 237.00 | 237.00 | -10.57% | 6,092,400 |
| Jun 25, 2025 | 278.00 | 283.00 | 259.00 | 265.00 | 265.00 | -3.28% | 6,272,400 |
| Jun 24, 2025 | 270.00 | 277.00 | 265.00 | 274.00 | 274.00 | 2.62% | 3,681,300 |
| Jun 23, 2025 | 256.00 | 278.00 | 255.00 | 267.00 | 267.00 | 4.30% | 6,612,500 |
| Jun 20, 2025 | 245.00 | 273.00 | 243.00 | 256.00 | 256.00 | 3.23% | 6,876,700 |
| Jun 19, 2025 | 257.00 | 265.00 | 244.00 | 248.00 | 248.00 | -6.42% | 5,891,000 |
| Jun 18, 2025 | 254.00 | 282.00 | 251.00 | 265.00 | 265.00 | 1.53% | 9,575,500 |
| Jun 17, 2025 | 256.00 | 277.00 | 241.00 | 261.00 | 261.00 | 1.95% | 18,357,100 |
| Jun 16, 2025 | 218.00 | 256.00 | 216.00 | 256.00 | 256.00 | 21.90% | 23,621,400 |
| Jun 13, 2025 | 194.00 | 210.00 | 193.00 | 210.00 | 210.00 | 31.25% | 7,715,300 |
| Jun 12, 2025 | 158.00 | 160.00 | 153.00 | 160.00 | 160.00 | 1.27% | 2,580,500 |
| Jun 11, 2025 | 157.00 | 163.00 | 154.00 | 158.00 | 158.00 | 0.64% | 3,652,500 |
| Jun 10, 2025 | 154.00 | 158.00 | 152.00 | 157.00 | 157.00 | 2.61% | 1,576,600 |
| Jun 9, 2025 | 149.00 | 157.00 | 146.00 | 153.00 | 153.00 | 4.79% | 2,596,400 |
| Jun 6, 2025 | 145.00 | 157.00 | 144.00 | 146.00 | 146.00 | 0.69% | 6,337,500 |
| Jun 5, 2025 | 149.00 | 150.00 | 144.00 | 145.00 | 145.00 | -2.03% | 1,052,100 |
| Jun 4, 2025 | 148.00 | 151.00 | 147.00 | 148.00 | 148.00 | 0.68% | 922,700 |
| Jun 3, 2025 | 148.00 | 150.00 | 145.00 | 147.00 | 147.00 | -0.68% | 853,000 |
| Jun 2, 2025 | 149.00 | 151.00 | 147.00 | 148.00 | 148.00 | - | 1,266,700 |
| May 30, 2025 | 143.00 | 148.00 | 140.00 | 148.00 | 148.00 | 4.96% | 1,798,100 |