3-D Matrix, Ltd. (TYO:7777)
Japan · Delayed Price · Currency is JPY 356.00
-10.00 (-2.73%)
Aug 26, 2026, 3:30 PM JST
3-D Matrix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 366.00 | 373.00 | 356.00 | 356.00 | 356.00 | -2.73% | 1,158,700 |
| Aug 25, 2026 | 363.00 | 368.00 | 357.00 | 366.00 | 366.00 | 0.55% | 676,300 |
| Aug 24, 2026 | 375.00 | 377.00 | 358.00 | 364.00 | 364.00 | 1.39% | 1,463,600 |
| Aug 21, 2026 | 367.00 | 368.00 | 355.00 | 359.00 | 359.00 | -3.23% | 1,287,300 |
| Aug 20, 2026 | 364.00 | 373.00 | 362.00 | 371.00 | 371.00 | 3.92% | 1,537,200 |
| Aug 19, 2026 | 374.00 | 376.00 | 355.00 | 357.00 | 357.00 | -5.56% | 1,656,700 |
| Aug 18, 2026 | 384.00 | 389.00 | 373.00 | 378.00 | 378.00 | -2.07% | 1,733,700 |
| Aug 17, 2026 | 376.00 | 388.00 | 373.00 | 386.00 | 386.00 | 4.04% | 2,080,500 |
| Aug 14, 2026 | 366.00 | 380.00 | 363.00 | 371.00 | 371.00 | 1.92% | 2,471,400 |
| Aug 13, 2026 | 359.00 | 367.00 | 357.00 | 364.00 | 364.00 | 1.39% | 1,451,900 |
| Aug 12, 2026 | 352.00 | 364.00 | 352.00 | 359.00 | 359.00 | 1.99% | 1,447,800 |
| Aug 10, 2026 | 340.00 | 353.00 | 338.00 | 352.00 | 352.00 | 4.45% | 1,080,500 |
| Aug 7, 2026 | 344.00 | 346.00 | 333.00 | 337.00 | 337.00 | -2.60% | 951,100 |
| Aug 6, 2026 | 342.00 | 349.00 | 341.00 | 346.00 | 346.00 | - | 1,012,500 |
| Aug 5, 2026 | 342.00 | 351.00 | 342.00 | 346.00 | 346.00 | 2.67% | 1,418,000 |
| Aug 4, 2026 | 334.00 | 342.00 | 334.00 | 337.00 | 337.00 | 0.90% | 1,012,600 |
| Aug 3, 2026 | 331.00 | 339.00 | 324.00 | 334.00 | 334.00 | 1.52% | 1,287,500 |
| Jul 31, 2026 | 314.00 | 332.00 | 309.00 | 329.00 | 329.00 | 6.82% | 1,843,900 |
| Jul 30, 2026 | 311.00 | 320.00 | 306.00 | 308.00 | 308.00 | -2.84% | 1,717,800 |
| Jul 29, 2026 | 327.00 | 332.00 | 309.00 | 317.00 | 317.00 | -3.65% | 3,179,900 |
| Jul 28, 2026 | 340.00 | 343.00 | 327.00 | 329.00 | 329.00 | -4.08% | 1,769,100 |
| Jul 27, 2026 | 343.00 | 347.00 | 337.00 | 343.00 | 343.00 | - | 1,161,400 |
| Jul 24, 2026 | 350.00 | 351.00 | 341.00 | 343.00 | 343.00 | -3.11% | 1,128,400 |
| Jul 23, 2026 | 344.00 | 356.00 | 344.00 | 354.00 | 354.00 | 3.51% | 1,096,400 |
| Jul 22, 2026 | 351.00 | 354.00 | 342.00 | 342.00 | 342.00 | -3.93% | 1,720,900 |
| Jul 21, 2026 | 358.00 | 363.00 | 348.00 | 356.00 | 356.00 | 1.14% | 1,839,400 |
| Jul 17, 2026 | 363.00 | 365.00 | 341.00 | 352.00 | 352.00 | 0.28% | 2,427,800 |
| Jul 16, 2026 | 362.00 | 374.00 | 351.00 | 351.00 | 351.00 | -4.36% | 1,531,600 |
| Jul 15, 2026 | 352.00 | 367.00 | 350.00 | 367.00 | 367.00 | 4.26% | 1,178,600 |
| Jul 14, 2026 | 343.00 | 352.00 | 341.00 | 352.00 | 352.00 | 2.03% | 1,071,800 |
| Jul 13, 2026 | 351.00 | 358.00 | 342.00 | 345.00 | 345.00 | -1.71% | 1,322,500 |
| Jul 10, 2026 | 352.00 | 360.00 | 344.00 | 351.00 | 351.00 | 0.29% | 1,333,900 |
| Jul 9, 2026 | 362.00 | 364.00 | 350.00 | 350.00 | 350.00 | -2.78% | 1,341,900 |
| Jul 8, 2026 | 376.00 | 381.00 | 360.00 | 360.00 | 360.00 | -5.26% | 1,564,100 |
| Jul 7, 2026 | 378.00 | 395.00 | 375.00 | 380.00 | 380.00 | 0.26% | 2,470,400 |
| Jul 6, 2026 | 361.00 | 383.00 | 358.00 | 379.00 | 379.00 | 6.16% | 2,364,100 |
| Jul 3, 2026 | 359.00 | 368.00 | 355.00 | 357.00 | 357.00 | 0.85% | 1,823,800 |
| Jul 2, 2026 | 356.00 | 374.00 | 354.00 | 354.00 | 354.00 | -1.39% | 1,426,100 |
| Jul 1, 2026 | 365.00 | 368.00 | 351.00 | 359.00 | 359.00 | -2.71% | 1,612,500 |
| Jun 30, 2026 | 360.00 | 375.00 | 355.00 | 369.00 | 369.00 | 2.50% | 2,465,500 |
| Jun 29, 2026 | 332.00 | 360.00 | 332.00 | 360.00 | 360.00 | 9.76% | 2,538,000 |
| Jun 26, 2026 | 333.00 | 335.00 | 324.00 | 328.00 | 328.00 | -2.96% | 2,225,000 |
| Jun 25, 2026 | 348.00 | 350.00 | 336.00 | 338.00 | 338.00 | -2.03% | 2,103,800 |
| Jun 24, 2026 | 342.00 | 363.00 | 342.00 | 345.00 | 345.00 | 0.88% | 2,738,100 |
| Jun 23, 2026 | 334.00 | 352.00 | 332.00 | 342.00 | 342.00 | 4.91% | 4,130,700 |
| Jun 22, 2026 | 318.00 | 332.00 | 316.00 | 326.00 | 326.00 | 1.88% | 3,060,500 |
| Jun 19, 2026 | 341.00 | 341.00 | 319.00 | 320.00 | 320.00 | -6.98% | 4,049,500 |
| Jun 18, 2026 | 342.00 | 355.00 | 339.00 | 344.00 | 344.00 | 0.29% | 2,798,100 |
| Jun 17, 2026 | 349.00 | 351.00 | 335.00 | 343.00 | 343.00 | 0.59% | 2,929,900 |
| Jun 16, 2026 | 335.00 | 353.00 | 330.00 | 341.00 | 341.00 | - | 3,962,300 |