Matsumoto Inc. (TYO:7901)
Japan · Delayed Price · Currency is JPY 1,073.00
+3.00 (0.28%)
Sep 5, 2025, 3:00 PM JST
Matsumoto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,100.00 | 1,100.00 | 1,073.00 | 1,073.00 | 1,073.00 | 0.28% | 5,500 |
| Sep 4, 2025 | 1,155.00 | 1,155.00 | 1,053.00 | 1,070.00 | 1,070.00 | -5.31% | 11,200 |
| Sep 3, 2025 | 1,117.00 | 1,147.00 | 1,117.00 | 1,130.00 | 1,130.00 | 1.16% | 2,900 |
| Sep 2, 2025 | 1,115.00 | 1,170.00 | 1,108.00 | 1,117.00 | 1,117.00 | 0.18% | 8,900 |
| Sep 1, 2025 | 1,076.00 | 1,137.00 | 1,076.00 | 1,115.00 | 1,115.00 | -1.33% | 8,900 |
| Aug 29, 2025 | 1,124.00 | 1,138.00 | 1,124.00 | 1,130.00 | 1,130.00 | 0.53% | 4,400 |
| Aug 28, 2025 | 1,136.00 | 1,166.00 | 1,120.00 | 1,124.00 | 1,124.00 | -1.06% | 5,700 |
| Aug 27, 2025 | 1,160.00 | 1,160.00 | 1,116.00 | 1,136.00 | 1,136.00 | -2.07% | 9,300 |
| Aug 26, 2025 | 1,156.00 | 1,184.00 | 1,155.00 | 1,160.00 | 1,160.00 | -1.69% | 8,500 |
| Aug 25, 2025 | 1,400.00 | 1,400.00 | 1,130.00 | 1,180.00 | 1,180.00 | -7.96% | 39,900 |
| Aug 22, 2025 | 1,408.00 | 1,643.00 | 1,254.00 | 1,282.00 | 1,282.00 | -5.11% | 136,900 |
| Aug 21, 2025 | 1,081.00 | 1,351.00 | 1,081.00 | 1,351.00 | 1,351.00 | 28.54% | 57,200 |
| Aug 20, 2025 | 1,133.00 | 1,133.00 | 1,051.00 | 1,051.00 | 1,051.00 | -7.40% | 11,800 |
| Aug 19, 2025 | 1,157.00 | 1,197.00 | 1,135.00 | 1,135.00 | 1,135.00 | -1.90% | 7,700 |
| Aug 18, 2025 | 1,171.00 | 1,188.00 | 1,157.00 | 1,157.00 | 1,157.00 | -1.11% | 7,800 |
| Aug 15, 2025 | 1,148.00 | 1,180.00 | 1,122.00 | 1,170.00 | 1,170.00 | 0.69% | 11,700 |
| Aug 14, 2025 | 1,179.00 | 1,179.00 | 1,128.00 | 1,162.00 | 1,162.00 | 0.96% | 7,100 |
| Aug 13, 2025 | 1,258.00 | 1,258.00 | 1,140.00 | 1,151.00 | 1,151.00 | -8.58% | 23,000 |
| Aug 12, 2025 | 1,284.00 | 1,320.00 | 1,215.00 | 1,259.00 | 1,259.00 | -2.63% | 30,200 |
| Aug 8, 2025 | 1,409.00 | 1,420.00 | 1,281.00 | 1,293.00 | 1,293.00 | -6.98% | 25,500 |
| Aug 7, 2025 | 1,434.00 | 1,434.00 | 1,350.00 | 1,390.00 | 1,390.00 | -3.07% | 18,300 |
| Aug 6, 2025 | 1,485.00 | 1,558.00 | 1,399.00 | 1,434.00 | 1,434.00 | -5.41% | 57,400 |
| Aug 5, 2025 | 1,640.00 | 1,767.00 | 1,510.00 | 1,516.00 | 1,516.00 | -7.56% | 72,000 |
| Aug 4, 2025 | 1,487.00 | 1,967.00 | 1,487.00 | 1,640.00 | 1,640.00 | 4.66% | 433,600 |
| 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 |