3-D Matrix, Ltd. (TYO:7777)
Japan · Delayed Price · Currency is JPY 219.00
-5.00 (-2.23%)
Sep 5, 2025, 3:30 PM JST
3-D Matrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 223.00 | 224.00 | 220.00 | 221.00 | - | -1.34% | 1,251,800 |
| 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 |
| 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 |