Matsumoto Inc. (TYO:7901)
Japan · Delayed Price · Currency is JPY 1,567.00
-117.00 (-6.95%)
Aug 1, 2025, 3:30 PM JST
Matsumoto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,564.00 | 1,964.00 | 1,424.00 | 1,567.00 | 1,567.00 | -6.95% | 346,000 |
| Jul 31, 2025 | 1,684.00 | 1,684.00 | 1,175.00 | 1,684.00 | 1,684.00 | 21.68% | 497,300 |
| Jul 30, 2025 | 1,384.00 | 1,384.00 | 1,346.00 | 1,384.00 | 1,384.00 | 27.68% | 71,100 |
| Jul 29, 2025 | 923.00 | 1,084.00 | 901.00 | 1,084.00 | 1,084.00 | 16.06% | 33,500 |
| Jul 28, 2025 | 925.00 | 980.00 | 915.00 | 934.00 | 934.00 | 1.74% | 14,100 |
| Jul 25, 2025 | 879.00 | 922.00 | 866.00 | 918.00 | 918.00 | 3.26% | 15,800 |
| Jul 24, 2025 | 888.00 | 936.00 | 839.00 | 889.00 | 889.00 | -3.16% | 45,100 |
| Jul 23, 2025 | 821.00 | 957.00 | 821.00 | 918.00 | 918.00 | 11.81% | 32,900 |
| Jul 22, 2025 | 808.00 | 833.00 | 808.00 | 821.00 | 821.00 | 0.12% | 4,800 |
| Jul 18, 2025 | 810.00 | 820.00 | 808.00 | 820.00 | 820.00 | 1.23% | 1,300 |
| Jul 17, 2025 | 817.00 | 822.00 | 810.00 | 810.00 | 810.00 | -2.53% | 3,300 |
| Jul 16, 2025 | 835.00 | 835.00 | 808.00 | 831.00 | 831.00 | -0.48% | 6,200 |
| Jul 15, 2025 | 853.00 | 853.00 | 795.00 | 835.00 | 835.00 | 1.46% | 13,400 |
| Jul 14, 2025 | 818.00 | 823.00 | 811.00 | 823.00 | 823.00 | 0.61% | 3,800 |
| Jul 11, 2025 | 796.00 | 818.00 | 796.00 | 818.00 | 818.00 | 2.25% | 6,700 |
| Jul 10, 2025 | 796.00 | 805.00 | 795.00 | 800.00 | 800.00 | 0.63% | 5,600 |
| Jul 9, 2025 | 801.00 | 801.00 | 792.00 | 795.00 | 795.00 | - | 3,400 |
| Jul 8, 2025 | 800.00 | 801.00 | 795.00 | 795.00 | 795.00 | 0.38% | 2,100 |
| Jul 7, 2025 | 788.00 | 792.00 | 788.00 | 792.00 | 792.00 | 0.25% | 1,000 |
| Jul 4, 2025 | 778.00 | 790.00 | 764.00 | 790.00 | 790.00 | 1.54% | 400 |
| Jul 3, 2025 | 784.00 | 809.00 | 778.00 | 778.00 | 778.00 | -0.77% | 11,900 |
| Jul 2, 2025 | 763.00 | 784.00 | 763.00 | 784.00 | 784.00 | 1.69% | 1,900 |
| Jul 1, 2025 | 785.00 | 790.00 | 749.00 | 771.00 | 771.00 | -1.28% | 6,200 |
| Jun 30, 2025 | 774.00 | 789.00 | 774.00 | 781.00 | 781.00 | 0.90% | 1,300 |
| Jun 27, 2025 | 770.00 | 785.00 | 770.00 | 774.00 | 774.00 | -0.13% | 1,200 |
| Jun 26, 2025 | 783.00 | 783.00 | 768.00 | 775.00 | 775.00 | -1.02% | 1,700 |
| Jun 25, 2025 | 780.00 | 783.00 | 773.00 | 783.00 | 783.00 | -0.38% | 1,600 |
| Jun 24, 2025 | 764.00 | 786.00 | 764.00 | 786.00 | 786.00 | 0.90% | 900 |
| Jun 23, 2025 | 776.00 | 781.00 | 766.00 | 779.00 | 779.00 | 0.26% | 1,100 |
| Jun 20, 2025 | 776.00 | 784.00 | 776.00 | 777.00 | 777.00 | -0.77% | 700 |
| Jun 19, 2025 | 784.00 | 784.00 | 775.00 | 783.00 | 783.00 | 0.90% | 800 |
| Jun 18, 2025 | 782.00 | 784.00 | 775.00 | 776.00 | 776.00 | -1.27% | 1,300 |
| Jun 17, 2025 | 794.00 | 794.00 | 776.00 | 786.00 | 786.00 | 0.26% | 2,600 |
| Jun 16, 2025 | 781.00 | 799.00 | 781.00 | 784.00 | 784.00 | 0.38% | 1,300 |
| Jun 13, 2025 | 777.00 | 785.00 | 777.00 | 781.00 | 781.00 | -0.38% | 3,000 |
| Jun 12, 2025 | 794.00 | 797.00 | 777.00 | 784.00 | 784.00 | -0.25% | 1,600 |
| Jun 11, 2025 | 786.00 | 786.00 | 786.00 | 786.00 | 786.00 | -1.50% | 300 |
| Jun 10, 2025 | 779.00 | 798.00 | 779.00 | 798.00 | 798.00 | 1.92% | 1,100 |
| Jun 9, 2025 | 779.00 | 798.00 | 779.00 | 783.00 | 783.00 | 0.51% | 2,200 |
| Jun 6, 2025 | 799.00 | 799.00 | 779.00 | 779.00 | 779.00 | 0.26% | 1,100 |
| Jun 5, 2025 | 786.00 | 786.00 | 777.00 | 777.00 | 777.00 | -1.65% | 200 |
| Jun 4, 2025 | 780.00 | 790.00 | 780.00 | 790.00 | 790.00 | 0.77% | 2,700 |
| Jun 3, 2025 | 791.00 | 814.00 | 784.00 | 784.00 | 784.00 | -0.76% | 3,200 |
| Jun 2, 2025 | 786.00 | 794.00 | 776.00 | 790.00 | 790.00 | - | 800 |
| May 30, 2025 | 780.00 | 790.00 | 775.00 | 790.00 | 790.00 | 1.28% | 1,500 |
| May 29, 2025 | 780.00 | 780.00 | 776.00 | 780.00 | 780.00 | 0.39% | 300 |
| May 28, 2025 | 785.00 | 785.00 | 777.00 | 777.00 | 777.00 | -1.02% | 500 |
| May 27, 2025 | 781.00 | 785.00 | 781.00 | 785.00 | 785.00 | -0.63% | 1,200 |
| May 26, 2025 | 775.00 | 790.00 | 775.00 | 790.00 | 790.00 | 1.54% | 400 |
| May 23, 2025 | 781.00 | 781.00 | 778.00 | 778.00 | 778.00 | -0.77% | 500 |