3-D Matrix, Ltd. (TYO:7777)
Japan · Delayed Price · Currency is JPY 567.00
-150.00 (-20.92%)
At close: Mar 13, 2026
3-D Matrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 637.00 | 656.00 | 567.00 | 567.00 | 567.00 | -20.92% | 23,134,000 |
| Mar 12, 2026 | 753.00 | 765.00 | 713.00 | 717.00 | 717.00 | -6.64% | 9,427,600 |
| Mar 11, 2026 | 752.00 | 793.00 | 740.00 | 768.00 | 768.00 | 1.99% | 12,841,200 |
| Mar 10, 2026 | 701.00 | 761.00 | 685.00 | 753.00 | 753.00 | 13.92% | 14,226,800 |
| Mar 9, 2026 | 666.00 | 669.00 | 626.00 | 661.00 | 661.00 | -5.03% | 10,353,100 |
| Mar 6, 2026 | 660.00 | 698.00 | 640.00 | 696.00 | 696.00 | 2.35% | 8,610,800 |
| Mar 5, 2026 | 660.00 | 699.00 | 650.00 | 680.00 | 680.00 | 11.48% | 11,380,700 |
| Mar 4, 2026 | 641.00 | 669.00 | 596.00 | 610.00 | 610.00 | -9.09% | 11,366,400 |
| Mar 3, 2026 | 635.00 | 712.00 | 632.00 | 671.00 | 671.00 | 5.67% | 14,034,500 |
| Mar 2, 2026 | 637.00 | 648.00 | 621.00 | 635.00 | 635.00 | -4.51% | 6,948,700 |
| Feb 27, 2026 | 604.00 | 665.00 | 592.00 | 665.00 | 665.00 | 9.20% | 9,715,800 |
| Feb 26, 2026 | 600.00 | 625.00 | 583.00 | 609.00 | 609.00 | 2.87% | 7,059,600 |
| Feb 25, 2026 | 571.00 | 616.00 | 571.00 | 592.00 | 592.00 | 5.53% | 8,906,400 |
| Feb 24, 2026 | 547.00 | 568.00 | 538.00 | 561.00 | 561.00 | 3.13% | 3,805,200 |
| Feb 20, 2026 | 588.00 | 594.00 | 540.00 | 544.00 | 544.00 | -6.04% | 6,004,000 |
| Feb 19, 2026 | 601.00 | 606.00 | 575.00 | 579.00 | 579.00 | -4.30% | 4,687,800 |
| Feb 18, 2026 | 589.00 | 625.00 | 587.00 | 605.00 | 605.00 | 4.49% | 9,329,600 |
| Feb 17, 2026 | 615.00 | 622.00 | 560.00 | 579.00 | 579.00 | -4.61% | 10,101,000 |
| Feb 16, 2026 | 554.00 | 618.00 | 551.00 | 607.00 | 607.00 | 10.56% | 10,036,600 |
| Feb 13, 2026 | 548.00 | 575.00 | 538.00 | 549.00 | 549.00 | - | 6,909,500 |
| Feb 12, 2026 | 500.00 | 549.00 | 493.00 | 549.00 | 549.00 | 8.50% | 8,376,800 |
| Feb 10, 2026 | 475.00 | 509.00 | 475.00 | 506.00 | 506.00 | 7.20% | 5,831,000 |
| Feb 9, 2026 | 470.00 | 473.00 | 462.00 | 472.00 | 472.00 | 1.72% | 3,412,200 |
| Feb 6, 2026 | 454.00 | 465.00 | 442.00 | 464.00 | 464.00 | 1.09% | 4,280,400 |
| Feb 5, 2026 | 462.00 | 467.00 | 451.00 | 459.00 | 459.00 | -0.86% | 3,493,700 |
| Feb 4, 2026 | 453.00 | 464.00 | 447.00 | 463.00 | 463.00 | 3.58% | 3,983,000 |
| Feb 3, 2026 | 449.00 | 458.00 | 443.00 | 447.00 | 447.00 | 1.13% | 2,781,600 |
| Feb 2, 2026 | 435.00 | 458.00 | 431.00 | 442.00 | 442.00 | 1.38% | 3,251,300 |
| Jan 30, 2026 | 442.00 | 447.00 | 435.00 | 436.00 | 436.00 | -2.02% | 2,415,300 |
| Jan 29, 2026 | 429.00 | 449.00 | 423.00 | 445.00 | 445.00 | 3.97% | 3,531,700 |
| Jan 28, 2026 | 446.00 | 450.00 | 423.00 | 428.00 | 428.00 | -4.89% | 4,312,900 |
| Jan 27, 2026 | 455.00 | 463.00 | 446.00 | 450.00 | 450.00 | -0.66% | 2,897,000 |
| Jan 26, 2026 | 458.00 | 466.00 | 449.00 | 453.00 | 453.00 | -2.37% | 4,287,500 |
| 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 |