3-D Matrix, Ltd. (TYO:7777)
Japan · Delayed Price · Currency is JPY 367.00
+15.00 (4.26%)
Jul 15, 2026, 3:30 PM JST
3-D Matrix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 351.00 | 359.00 | 321.00 | 341.00 | 341.00 | -5.01% | 8,446,600 |
| Jun 12, 2026 | 400.00 | 405.00 | 359.00 | 359.00 | 359.00 | -18.22% | 14,941,200 |
| Jun 11, 2026 | 442.00 | 448.00 | 424.00 | 439.00 | 439.00 | -4.15% | 3,756,600 |
| Jun 10, 2026 | 453.00 | 463.00 | 442.00 | 458.00 | 458.00 | -3.78% | 4,228,700 |
| Jun 9, 2026 | 456.00 | 488.00 | 447.00 | 476.00 | 476.00 | 8.18% | 7,735,400 |
| Jun 8, 2026 | 419.00 | 468.00 | 417.00 | 440.00 | 440.00 | -1.35% | 6,486,200 |
| Jun 5, 2026 | 468.00 | 468.00 | 421.00 | 446.00 | 446.00 | 14.95% | 14,835,300 |
| Jun 4, 2026 | 377.00 | 398.00 | 373.00 | 388.00 | 388.00 | 2.92% | 2,471,800 |
| Jun 3, 2026 | 384.00 | 386.00 | 367.00 | 377.00 | 377.00 | -2.58% | 3,092,100 |
| Jun 2, 2026 | 380.00 | 397.00 | 375.00 | 387.00 | 387.00 | -0.26% | 2,134,400 |
| Jun 1, 2026 | 426.00 | 429.00 | 382.00 | 388.00 | 388.00 | -9.77% | 5,100,800 |
| May 29, 2026 | 426.00 | 441.00 | 424.00 | 430.00 | 430.00 | 2.87% | 2,056,900 |
| May 28, 2026 | 436.00 | 439.00 | 408.00 | 418.00 | 418.00 | -4.57% | 3,564,400 |
| May 27, 2026 | 445.00 | 449.00 | 437.00 | 438.00 | 438.00 | -0.90% | 1,540,700 |
| May 26, 2026 | 442.00 | 451.00 | 431.00 | 442.00 | 442.00 | -0.45% | 1,899,400 |
| May 25, 2026 | 460.00 | 462.00 | 438.00 | 444.00 | 444.00 | -3.48% | 1,957,200 |
| May 22, 2026 | 449.00 | 461.00 | 447.00 | 460.00 | 460.00 | 1.77% | 1,585,000 |
| May 21, 2026 | 455.00 | 461.00 | 428.00 | 452.00 | 452.00 | 1.12% | 3,408,800 |
| May 20, 2026 | 482.00 | 482.00 | 437.00 | 447.00 | 447.00 | -3.87% | 5,318,200 |
| May 19, 2026 | 454.00 | 479.00 | 453.00 | 465.00 | 465.00 | 2.65% | 2,187,000 |
| May 18, 2026 | 469.00 | 470.00 | 443.00 | 453.00 | 453.00 | -4.83% | 3,397,900 |
| May 15, 2026 | 485.00 | 497.00 | 472.00 | 476.00 | 476.00 | -3.25% | 2,087,500 |
| 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 |