3-D Matrix, Ltd. (TYO:7777)
Japan · Delayed Price · Currency is JPY 492.00
-1.00 (-0.20%)
May 14, 2026, 3:30 PM JST
3-D Matrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 492.00 | 500.00 | 484.00 | 492.00 | 492.00 | -0.20% | 1,796,000 |
| May 13, 2026 | 475.00 | 498.00 | 467.00 | 493.00 | 493.00 | 2.07% | 1,779,200 |
| May 12, 2026 | 491.00 | 500.00 | 477.00 | 483.00 | 483.00 | -2.62% | 2,097,300 |
| May 11, 2026 | 520.00 | 524.00 | 485.00 | 496.00 | 496.00 | -2.94% | 2,472,800 |
| May 8, 2026 | 484.00 | 512.00 | 483.00 | 511.00 | 511.00 | 4.29% | 2,060,500 |
| May 7, 2026 | 519.00 | 525.00 | 484.00 | 490.00 | 490.00 | -2.58% | 3,384,500 |
| May 1, 2026 | 520.00 | 527.00 | 502.00 | 503.00 | 503.00 | -2.52% | 1,920,500 |
| Apr 30, 2026 | 521.00 | 527.00 | 506.00 | 516.00 | 516.00 | -0.39% | 1,969,600 |
| Apr 28, 2026 | 526.00 | 535.00 | 512.00 | 518.00 | 518.00 | 0.39% | 2,382,600 |
| Apr 27, 2026 | 519.00 | 524.00 | 496.00 | 516.00 | 516.00 | -0.39% | 2,881,800 |
| Apr 24, 2026 | 530.00 | 533.00 | 501.00 | 518.00 | 518.00 | -2.26% | 3,925,000 |
| Apr 23, 2026 | 575.00 | 575.00 | 524.00 | 530.00 | 530.00 | -8.15% | 5,936,200 |
| Apr 22, 2026 | 571.00 | 590.00 | 566.00 | 577.00 | 577.00 | 0.52% | 3,856,100 |
| Apr 21, 2026 | 588.00 | 590.00 | 565.00 | 574.00 | 574.00 | -2.21% | 4,456,900 |
| Apr 20, 2026 | 549.00 | 595.00 | 536.00 | 587.00 | 587.00 | 7.71% | 6,956,700 |
| Apr 17, 2026 | 542.00 | 554.00 | 533.00 | 545.00 | 545.00 | 2.25% | 5,420,700 |
| Apr 16, 2026 | 532.00 | 549.00 | 527.00 | 533.00 | 533.00 | -0.19% | 5,577,200 |
| Apr 15, 2026 | 502.00 | 541.00 | 499.00 | 534.00 | 534.00 | 7.66% | 7,825,300 |
| Apr 14, 2026 | 511.00 | 516.00 | 484.00 | 496.00 | 496.00 | -0.40% | 4,151,500 |
| Apr 13, 2026 | 480.00 | 499.00 | 465.00 | 498.00 | 498.00 | 2.26% | 3,782,300 |
| Apr 10, 2026 | 500.00 | 523.00 | 481.00 | 487.00 | 487.00 | -0.61% | 5,045,100 |
| Apr 9, 2026 | 504.00 | 505.00 | 483.00 | 490.00 | 490.00 | -2.39% | 3,981,100 |
| Apr 8, 2026 | 489.00 | 514.00 | 478.00 | 502.00 | 502.00 | 9.13% | 8,852,800 |
| Apr 7, 2026 | 472.00 | 488.00 | 453.00 | 460.00 | 460.00 | - | 4,817,800 |
| Apr 6, 2026 | 439.00 | 471.00 | 439.00 | 460.00 | 460.00 | 6.73% | 5,819,600 |
| Apr 3, 2026 | 459.00 | 459.00 | 428.00 | 431.00 | 431.00 | -4.43% | 3,780,800 |
| Apr 2, 2026 | 458.00 | 478.00 | 441.00 | 451.00 | 451.00 | -0.88% | 5,731,700 |
| Apr 1, 2026 | 439.00 | 462.00 | 439.00 | 455.00 | 455.00 | 8.85% | 7,594,000 |
| Mar 31, 2026 | 411.00 | 428.00 | 408.00 | 418.00 | 418.00 | -0.48% | 4,291,300 |
| Mar 30, 2026 | 412.00 | 423.00 | 410.00 | 420.00 | 420.00 | -4.76% | 3,881,700 |
| Mar 27, 2026 | 421.00 | 449.00 | 421.00 | 441.00 | 441.00 | 2.80% | 4,604,900 |
| Mar 26, 2026 | 453.00 | 461.00 | 423.00 | 429.00 | 429.00 | -5.30% | 4,101,400 |
| Mar 25, 2026 | 438.00 | 463.00 | 434.00 | 453.00 | 453.00 | 7.35% | 5,819,200 |
| Mar 24, 2026 | 441.00 | 444.00 | 403.00 | 422.00 | 422.00 | 1.20% | 6,990,500 |
| Mar 23, 2026 | 431.00 | 440.00 | 415.00 | 417.00 | 417.00 | -11.46% | 9,693,900 |
| Mar 19, 2026 | 485.00 | 498.00 | 465.00 | 471.00 | 471.00 | -6.73% | 5,426,200 |
| Mar 18, 2026 | 486.00 | 507.00 | 478.00 | 505.00 | 505.00 | 6.09% | 7,494,000 |
| Mar 17, 2026 | 536.00 | 539.00 | 470.00 | 476.00 | 476.00 | -8.64% | 10,752,000 |
| Mar 16, 2026 | 491.00 | 540.00 | 488.00 | 521.00 | 521.00 | -8.11% | 18,633,400 |
| 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 |