Matsumoto Inc. (TYO:7901)
Japan · Delayed Price · Currency is JPY 1,266.00
-13.00 (-1.02%)
Feb 17, 2026, 10:49 AM JST
Matsumoto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1,228.00 | 1,300.00 | 1,177.00 | 1,279.00 | 1,279.00 | 4.49% | 64,600 |
| Feb 13, 2026 | 1,282.00 | 1,346.00 | 1,200.00 | 1,224.00 | 1,224.00 | -6.71% | 95,300 |
| Feb 12, 2026 | 1,351.00 | 1,467.00 | 1,280.00 | 1,312.00 | 1,312.00 | -0.68% | 231,200 |
| Feb 10, 2026 | 1,363.00 | 1,440.00 | 1,260.00 | 1,321.00 | 1,321.00 | -7.17% | 383,800 |
| Feb 9, 2026 | 1,703.00 | 2,036.00 | 1,423.00 | 1,423.00 | 1,423.00 | -21.94% | 631,600 |
| Feb 6, 2026 | 2,673.00 | 2,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | -21.52% | 513,200 |
| Feb 5, 2026 | 2,224.00 | 2,323.00 | 2,201.00 | 2,323.00 | 2,323.00 | 20.80% | 208,000 |
| Feb 4, 2026 | 1,662.00 | 1,923.00 | 1,390.00 | 1,923.00 | 1,923.00 | 26.26% | 805,900 |
| Feb 3, 2026 | 1,163.00 | 1,523.00 | 1,163.00 | 1,523.00 | 1,523.00 | 24.53% | 777,100 |
| Feb 2, 2026 | 1,246.00 | 1,336.00 | 1,141.00 | 1,223.00 | 1,223.00 | 18.05% | 285,400 |
| Jan 30, 2026 | 961.00 | 1,036.00 | 951.00 | 1,036.00 | 1,036.00 | 16.93% | 172,400 |
| Jan 29, 2026 | 841.00 | 886.00 | 841.00 | 886.00 | 886.00 | 20.38% | 48,300 |
| Jan 28, 2026 | 758.00 | 768.00 | 731.00 | 736.00 | 736.00 | -3.79% | 5,100 |
| Jan 27, 2026 | 751.00 | 780.00 | 751.00 | 765.00 | 765.00 | 3.52% | 17,400 |
| Jan 26, 2026 | 726.00 | 740.00 | 725.00 | 739.00 | 739.00 | 3.07% | 12,900 |
| Jan 23, 2026 | 707.00 | 717.00 | 705.00 | 717.00 | 717.00 | 1.13% | 3,000 |
| Jan 22, 2026 | 740.00 | 741.00 | 694.00 | 709.00 | 709.00 | -2.74% | 7,500 |
| Jan 21, 2026 | 739.00 | 739.00 | 726.00 | 729.00 | 729.00 | -1.49% | 2,500 |
| Jan 20, 2026 | 735.00 | 740.00 | 730.00 | 740.00 | 740.00 | 1.09% | 5,500 |
| Jan 19, 2026 | 722.00 | 736.00 | 720.00 | 732.00 | 732.00 | 1.53% | 5,800 |
| Jan 16, 2026 | 703.00 | 727.00 | 703.00 | 721.00 | 721.00 | 2.56% | 4,900 |
| Jan 15, 2026 | 703.00 | 708.00 | 701.00 | 703.00 | 703.00 | - | 1,800 |
| Jan 14, 2026 | 696.00 | 703.00 | 694.00 | 703.00 | 703.00 | 0.43% | 3,100 |
| Jan 13, 2026 | 721.00 | 721.00 | 692.00 | 700.00 | 700.00 | -0.99% | 4,400 |
| Jan 9, 2026 | 706.00 | 715.00 | 706.00 | 707.00 | 707.00 | 0.14% | 1,400 |
| Jan 8, 2026 | 706.00 | 729.00 | 704.00 | 706.00 | 706.00 | 0.28% | 12,500 |
| Jan 7, 2026 | 711.00 | 711.00 | 704.00 | 704.00 | 704.00 | -1.40% | 4,400 |
| Jan 6, 2026 | 705.00 | 717.00 | 705.00 | 714.00 | 714.00 | 1.13% | 4,100 |
| Jan 5, 2026 | 706.00 | 706.00 | 698.00 | 706.00 | 706.00 | 1.15% | 5,600 |
| Dec 30, 2025 | 691.00 | 698.00 | 685.00 | 698.00 | 698.00 | 1.45% | 3,900 |
| Dec 29, 2025 | 723.00 | 723.00 | 678.00 | 688.00 | 688.00 | -1.43% | 19,400 |
| Dec 26, 2025 | 669.00 | 704.00 | 669.00 | 698.00 | 698.00 | 5.60% | 17,500 |
| Dec 25, 2025 | 679.00 | 682.00 | 647.00 | 661.00 | 661.00 | -2.94% | 39,900 |
| Dec 24, 2025 | 706.00 | 706.00 | 681.00 | 681.00 | 681.00 | -3.54% | 13,100 |
| Dec 23, 2025 | 729.00 | 729.00 | 700.00 | 706.00 | 706.00 | -3.02% | 15,400 |
| Dec 22, 2025 | 757.00 | 757.00 | 728.00 | 728.00 | 728.00 | -3.06% | 5,900 |
| Dec 19, 2025 | 765.00 | 765.00 | 748.00 | 751.00 | 751.00 | -0.53% | 5,600 |
| Dec 18, 2025 | 762.00 | 766.00 | 746.00 | 755.00 | 755.00 | -0.40% | 3,800 |
| Dec 17, 2025 | 762.00 | 766.00 | 758.00 | 758.00 | 758.00 | -0.52% | 3,600 |
| Dec 16, 2025 | 767.00 | 784.00 | 762.00 | 762.00 | 762.00 | -0.65% | 10,000 |
| Dec 15, 2025 | 777.00 | 781.00 | 767.00 | 767.00 | 767.00 | -1.03% | 10,600 |
| Dec 12, 2025 | 793.00 | 816.00 | 775.00 | 775.00 | 775.00 | -0.39% | 21,200 |
| Dec 11, 2025 | 792.00 | 792.00 | 778.00 | 778.00 | 778.00 | -1.77% | 2,700 |
| Dec 10, 2025 | 791.00 | 799.00 | 784.00 | 792.00 | 792.00 | 0.25% | 3,700 |
| Dec 9, 2025 | 790.00 | 806.00 | 790.00 | 790.00 | 790.00 | - | 2,700 |
| Dec 8, 2025 | 785.00 | 803.00 | 785.00 | 790.00 | 790.00 | 1.02% | 5,000 |
| Dec 5, 2025 | 785.00 | 849.00 | 776.00 | 782.00 | 782.00 | 0.90% | 42,600 |
| Dec 4, 2025 | 773.00 | 787.00 | 773.00 | 775.00 | 775.00 | 0.13% | 3,500 |
| Dec 3, 2025 | 805.00 | 805.00 | 765.00 | 774.00 | 774.00 | -3.73% | 11,600 |
| Dec 2, 2025 | 827.00 | 829.00 | 804.00 | 804.00 | 804.00 | -3.02% | 14,700 |