3-D Matrix, Ltd. (TYO:7777)
Japan · Delayed Price · Currency is JPY 464.00
+14.00 (3.11%)
Jan 23, 2026, 3:30 PM JST
3-D Matrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 447.00 | 466.00 | 435.00 | 464.00 | 464.00 | 3.11% | 4,371,300 |
| Jan 22, 2026 | 484.00 | 489.00 | 448.00 | 450.00 | 450.00 | -2.17% | 6,434,300 |
| Jan 21, 2026 | 445.00 | 496.00 | 442.00 | 460.00 | 460.00 | -0.22% | 11,773,500 |
| Jan 20, 2026 | 490.00 | 492.00 | 460.00 | 461.00 | 461.00 | -6.11% | 7,725,000 |
| Jan 19, 2026 | 534.00 | 539.00 | 475.00 | 491.00 | 491.00 | 2.29% | 20,365,300 |
| Jan 16, 2026 | 421.00 | 480.00 | 416.00 | 480.00 | 480.00 | 20.00% | 31,027,600 |
| Jan 15, 2026 | 372.00 | 404.00 | 365.00 | 400.00 | 400.00 | 6.95% | 7,936,700 |
| Jan 14, 2026 | 379.00 | 382.00 | 368.00 | 374.00 | 374.00 | -1.32% | 5,032,700 |
| Jan 13, 2026 | 364.00 | 392.00 | 362.00 | 379.00 | 379.00 | 7.67% | 13,190,800 |
| Jan 9, 2026 | 363.00 | 363.00 | 349.00 | 352.00 | 352.00 | -3.03% | 3,660,600 |
| Jan 8, 2026 | 348.00 | 365.00 | 345.00 | 363.00 | 363.00 | 2.83% | 4,246,700 |
| Jan 7, 2026 | 363.00 | 363.00 | 344.00 | 353.00 | 353.00 | -3.55% | 6,342,800 |
| Jan 6, 2026 | 365.00 | 383.00 | 362.00 | 366.00 | 366.00 | 0.83% | 6,136,800 |
| Jan 5, 2026 | 366.00 | 370.00 | 348.00 | 363.00 | 363.00 | 1.11% | 4,414,300 |
| Dec 30, 2025 | 368.00 | 381.00 | 357.00 | 359.00 | 359.00 | -3.75% | 5,738,700 |
| Dec 29, 2025 | 359.00 | 378.00 | 353.00 | 373.00 | 373.00 | 4.19% | 7,243,800 |
| Dec 26, 2025 | 365.00 | 369.00 | 337.00 | 358.00 | 358.00 | -4.02% | 12,339,500 |
| Dec 25, 2025 | 353.00 | 378.00 | 341.00 | 373.00 | 373.00 | 7.18% | 9,457,000 |
| Dec 24, 2025 | 329.00 | 353.00 | 323.00 | 348.00 | 348.00 | 7.74% | 9,575,100 |
| Dec 23, 2025 | 321.00 | 336.00 | 311.00 | 323.00 | 323.00 | 2.87% | 5,537,000 |
| Dec 22, 2025 | 314.00 | 337.00 | 307.00 | 314.00 | 314.00 | 1.95% | 7,413,700 |
| Dec 19, 2025 | 330.00 | 344.00 | 307.00 | 308.00 | 308.00 | -3.75% | 16,071,200 |
| Dec 18, 2025 | 325.00 | 325.00 | 312.00 | 320.00 | 320.00 | -2.44% | 4,321,700 |
| Dec 17, 2025 | 352.00 | 356.00 | 324.00 | 328.00 | 328.00 | -4.65% | 6,131,900 |
| Dec 16, 2025 | 353.00 | 362.00 | 336.00 | 344.00 | 344.00 | -2.55% | 6,164,900 |
| Dec 15, 2025 | 368.00 | 414.00 | 351.00 | 353.00 | 353.00 | -4.85% | 19,447,800 |
| Dec 12, 2025 | 375.00 | 397.00 | 348.00 | 371.00 | 371.00 | 16.67% | 25,258,400 |
| Dec 11, 2025 | 337.00 | 337.00 | 318.00 | 318.00 | 318.00 | -5.07% | 4,918,400 |
| Dec 10, 2025 | 332.00 | 340.00 | 330.00 | 335.00 | 335.00 | 2.45% | 2,116,000 |
| Dec 9, 2025 | 339.00 | 348.00 | 327.00 | 327.00 | 327.00 | -2.97% | 3,195,600 |
| Dec 8, 2025 | 329.00 | 339.00 | 318.00 | 337.00 | 337.00 | 3.06% | 2,689,300 |
| Dec 5, 2025 | 345.00 | 345.00 | 324.00 | 327.00 | 327.00 | -4.39% | 2,790,100 |
| Dec 4, 2025 | 340.00 | 353.00 | 337.00 | 342.00 | 342.00 | 1.18% | 2,905,800 |
| Dec 3, 2025 | 347.00 | 348.00 | 328.00 | 338.00 | 338.00 | -3.43% | 4,388,800 |
| Dec 2, 2025 | 372.00 | 377.00 | 350.00 | 350.00 | 350.00 | -4.89% | 2,992,200 |
| Dec 1, 2025 | 394.00 | 395.00 | 360.00 | 368.00 | 368.00 | -0.54% | 7,114,200 |
| Nov 28, 2025 | 334.00 | 370.00 | 331.00 | 370.00 | 370.00 | 10.45% | 7,986,200 |
| Nov 27, 2025 | 317.00 | 335.00 | 314.00 | 335.00 | 335.00 | 5.35% | 2,287,200 |
| Nov 26, 2025 | 306.00 | 319.00 | 304.00 | 318.00 | 318.00 | 4.26% | 2,294,900 |
| Nov 25, 2025 | 312.00 | 312.00 | 296.00 | 305.00 | 305.00 | - | 1,959,100 |
| Nov 21, 2025 | 303.00 | 312.00 | 299.00 | 305.00 | 305.00 | -4.39% | 2,094,700 |
| Nov 20, 2025 | 308.00 | 319.00 | 308.00 | 319.00 | 319.00 | 5.63% | 1,606,500 |
| Nov 19, 2025 | 305.00 | 308.00 | 293.00 | 302.00 | 302.00 | -1.63% | 2,304,200 |
| Nov 18, 2025 | 314.00 | 316.00 | 303.00 | 307.00 | 307.00 | -0.65% | 2,061,000 |
| Nov 17, 2025 | 332.00 | 338.00 | 306.00 | 309.00 | 309.00 | -7.21% | 3,988,300 |
| Nov 14, 2025 | 335.00 | 347.00 | 327.00 | 333.00 | 333.00 | -2.06% | 4,864,900 |
| Nov 13, 2025 | 339.00 | 343.00 | 334.00 | 340.00 | 340.00 | 0.29% | 2,428,100 |
| Nov 12, 2025 | 335.00 | 339.00 | 326.00 | 339.00 | 339.00 | 1.80% | 2,311,800 |
| Nov 11, 2025 | 337.00 | 344.00 | 328.00 | 333.00 | 333.00 | -0.89% | 2,542,400 |
| Nov 10, 2025 | 320.00 | 337.00 | 319.00 | 336.00 | 336.00 | 5.33% | 2,035,500 |