Matsumoto Inc. (TYO:7901)
Japan · Delayed Price · Currency is JPY 1,058.00
+32.00 (3.12%)
Apr 1, 2026, 3:30 PM JST
Matsumoto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1,064.00 | 1,064.00 | 1,011.00 | 1,026.00 | 1,026.00 | -3.57% | 14,900 |
| Mar 30, 2026 | 1,052.00 | 1,073.00 | 1,021.00 | 1,064.00 | 1,064.00 | -1.66% | 12,000 |
| Mar 27, 2026 | 1,100.00 | 1,114.00 | 1,081.00 | 1,082.00 | 1,082.00 | -2.26% | 16,300 |
| Mar 26, 2026 | 1,164.00 | 1,168.00 | 1,104.00 | 1,107.00 | 1,107.00 | -6.42% | 22,600 |
| Mar 25, 2026 | 1,207.00 | 1,243.00 | 1,183.00 | 1,183.00 | 1,183.00 | -0.59% | 15,700 |
| Mar 24, 2026 | 1,181.00 | 1,249.00 | 1,140.00 | 1,190.00 | 1,190.00 | 2.50% | 47,200 |
| Mar 23, 2026 | 1,216.00 | 1,240.00 | 1,161.00 | 1,161.00 | 1,161.00 | -9.01% | 27,400 |
| Mar 19, 2026 | 1,278.00 | 1,500.00 | 1,263.00 | 1,276.00 | 1,276.00 | -2.30% | 143,600 |
| Mar 18, 2026 | 1,353.00 | 1,495.00 | 1,296.00 | 1,306.00 | 1,306.00 | -9.49% | 254,500 |
| Mar 17, 2026 | 1,263.00 | 1,443.00 | 1,161.00 | 1,443.00 | 1,443.00 | 26.25% | 264,900 |
| Mar 16, 2026 | 1,084.00 | 1,145.00 | 1,083.00 | 1,143.00 | 1,143.00 | 4.86% | 17,800 |
| Mar 13, 2026 | 1,106.00 | 1,119.00 | 1,075.00 | 1,090.00 | 1,090.00 | -2.33% | 11,100 |
| Mar 12, 2026 | 1,152.00 | 1,156.00 | 1,115.00 | 1,116.00 | 1,116.00 | -4.37% | 22,400 |
| Mar 11, 2026 | 1,183.00 | 1,257.00 | 1,167.00 | 1,167.00 | 1,167.00 | 0.52% | 55,200 |
| Mar 10, 2026 | 1,130.00 | 1,212.00 | 1,105.00 | 1,161.00 | 1,161.00 | 5.07% | 52,800 |
| Mar 9, 2026 | 1,090.00 | 1,152.00 | 1,056.00 | 1,105.00 | 1,105.00 | -5.23% | 107,800 |
| Mar 6, 2026 | 1,068.00 | 1,230.00 | 1,012.00 | 1,166.00 | 1,166.00 | 12.33% | 221,200 |
| Mar 5, 2026 | 1,058.00 | 1,078.00 | 1,016.00 | 1,038.00 | 1,038.00 | 4.74% | 30,500 |
| Mar 4, 2026 | 1,030.00 | 1,047.00 | 981.00 | 991.00 | 991.00 | -9.08% | 47,500 |
| Mar 3, 2026 | 1,272.00 | 1,272.00 | 1,074.00 | 1,090.00 | 1,090.00 | -18.17% | 139,000 |
| Mar 2, 2026 | 1,360.00 | 1,431.00 | 1,250.00 | 1,332.00 | 1,332.00 | 2.07% | 300,400 |
| Feb 27, 2026 | 1,245.00 | 1,305.00 | 1,232.00 | 1,305.00 | 1,305.00 | 29.85% | 80,300 |
| Feb 26, 2026 | 1,021.00 | 1,056.00 | 993.00 | 1,005.00 | 1,005.00 | -1.47% | 50,700 |
| Feb 25, 2026 | 1,017.00 | 1,055.00 | 992.00 | 1,020.00 | 1,020.00 | -1.07% | 44,500 |
| Feb 24, 2026 | 1,078.00 | 1,109.00 | 1,002.00 | 1,031.00 | 1,031.00 | -4.45% | 55,600 |
| Feb 20, 2026 | 1,160.00 | 1,179.00 | 1,055.00 | 1,079.00 | 1,079.00 | -11.48% | 63,000 |
| Feb 19, 2026 | 1,295.00 | 1,295.00 | 1,200.00 | 1,219.00 | 1,219.00 | -5.58% | 55,900 |
| Feb 18, 2026 | 1,212.00 | 1,299.00 | 1,210.00 | 1,291.00 | 1,291.00 | 6.17% | 52,800 |
| Feb 17, 2026 | 1,249.00 | 1,281.00 | 1,198.00 | 1,216.00 | 1,216.00 | -4.93% | 50,100 |
| 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 |