3-D Matrix, Ltd. (TYO:7777)
Japan · Delayed Price · Currency is JPY 431.00
+24.00 (5.90%)
Sep 16, 2026, 2:04 PM JST
3-D Matrix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 404.00 | 436.00 | 404.00 | 430.00 | - | 5.65% | 3,940,800 |
| Sep 15, 2026 | 412.00 | 423.00 | 395.00 | 407.00 | 407.00 | -0.25% | 4,162,000 |
| Sep 14, 2026 | 386.00 | 415.00 | 378.00 | 408.00 | 408.00 | 7.65% | 7,758,600 |
| Sep 11, 2026 | 363.00 | 387.00 | 356.00 | 379.00 | 379.00 | 10.82% | 10,700,000 |
| Sep 10, 2026 | 349.00 | 350.00 | 339.00 | 342.00 | 342.00 | -2.29% | 2,810,800 |
| Sep 9, 2026 | 357.00 | 360.00 | 349.00 | 350.00 | 350.00 | -0.28% | 1,733,100 |
| Sep 8, 2026 | 349.00 | 362.00 | 347.00 | 351.00 | 351.00 | - | 1,654,500 |
| Sep 7, 2026 | 362.00 | 363.00 | 348.00 | 351.00 | 351.00 | -2.77% | 2,085,800 |
| Sep 4, 2026 | 353.00 | 365.00 | 353.00 | 361.00 | 361.00 | 1.98% | 820,500 |
| Sep 3, 2026 | 360.00 | 361.00 | 353.00 | 354.00 | 354.00 | -1.12% | 1,008,500 |
| Sep 2, 2026 | 368.00 | 368.00 | 356.00 | 358.00 | 358.00 | -4.79% | 1,666,000 |
| Sep 1, 2026 | 373.00 | 384.00 | 373.00 | 376.00 | 376.00 | -0.79% | 1,391,400 |
| Aug 31, 2026 | 369.00 | 379.00 | 361.00 | 379.00 | 379.00 | 2.71% | 1,967,000 |
| Aug 28, 2026 | 360.00 | 374.00 | 360.00 | 369.00 | 369.00 | 1.93% | 1,458,100 |
| Aug 27, 2026 | 359.00 | 364.00 | 356.00 | 362.00 | 362.00 | 1.69% | 817,800 |
| 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 |