Matsumoto Inc. (TYO:7901)
Japan · Delayed Price · Currency is JPY 852.00
-15.00 (-1.73%)
Jun 3, 2026, 3:30 PM JST
Matsumoto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 888.00 | 889.00 | 850.00 | 867.00 | 867.00 | -2.47% | 13,300 |
| Jun 1, 2026 | 900.00 | 910.00 | 882.00 | 889.00 | 889.00 | -1.77% | 6,700 |
| May 29, 2026 | 902.00 | 913.00 | 902.00 | 905.00 | 905.00 | 0.22% | 1,800 |
| May 28, 2026 | 906.00 | 908.00 | 903.00 | 903.00 | 903.00 | -0.88% | 1,900 |
| May 27, 2026 | 903.00 | 928.00 | 902.00 | 911.00 | 911.00 | 0.66% | 8,500 |
| May 26, 2026 | 903.00 | 924.00 | 903.00 | 905.00 | 905.00 | -0.11% | 5,800 |
| May 25, 2026 | 964.00 | 964.00 | 906.00 | 906.00 | 906.00 | -4.83% | 19,800 |
| May 22, 2026 | 935.00 | 957.00 | 922.00 | 952.00 | 952.00 | 1.82% | 14,400 |
| May 21, 2026 | 1,060.00 | 1,060.00 | 920.00 | 935.00 | 935.00 | 2.75% | 111,300 |
| May 20, 2026 | 920.00 | 924.00 | 910.00 | 910.00 | 910.00 | -1.19% | 8,800 |
| May 19, 2026 | 928.00 | 943.00 | 917.00 | 921.00 | 921.00 | -0.11% | 4,200 |
| May 18, 2026 | 909.00 | 926.00 | 909.00 | 922.00 | 922.00 | 0.77% | 3,200 |
| May 15, 2026 | 906.00 | 925.00 | 905.00 | 915.00 | 915.00 | 1.67% | 8,900 |
| May 14, 2026 | 906.00 | 909.00 | 900.00 | 900.00 | 900.00 | -0.66% | 6,700 |
| May 13, 2026 | 902.00 | 911.00 | 902.00 | 906.00 | 906.00 | -0.88% | 4,600 |
| May 12, 2026 | 955.00 | 964.00 | 902.00 | 914.00 | 914.00 | -4.29% | 17,900 |
| May 11, 2026 | 945.00 | 965.00 | 945.00 | 955.00 | 955.00 | 1.06% | 2,900 |
| May 8, 2026 | 934.00 | 960.00 | 930.00 | 945.00 | 945.00 | -0.42% | 9,400 |
| May 7, 2026 | 958.00 | 958.00 | 928.00 | 949.00 | 949.00 | 0.53% | 7,000 |
| May 1, 2026 | 986.00 | 990.00 | 925.00 | 944.00 | 944.00 | -4.65% | 21,200 |
| Apr 30, 2026 | 1,000.00 | 1,012.00 | 979.00 | 990.00 | 990.00 | -2.75% | 14,200 |
| Apr 28, 2026 | 1,001.00 | 1,030.00 | 1,001.00 | 1,018.00 | 1,018.00 | 0.10% | 10,900 |
| Apr 27, 2026 | 1,110.00 | 1,120.00 | 1,010.00 | 1,017.00 | 1,017.00 | -8.79% | 55,700 |
| Apr 24, 2026 | 1,395.00 | 1,395.00 | 1,106.00 | 1,115.00 | 1,115.00 | 1.83% | 224,700 |
| Apr 23, 2026 | 1,127.00 | 1,127.00 | 1,090.00 | 1,095.00 | 1,095.00 | -1.08% | 6,000 |
| Apr 22, 2026 | 1,100.00 | 1,127.00 | 1,100.00 | 1,107.00 | 1,107.00 | -1.07% | 5,300 |
| Apr 21, 2026 | 1,152.00 | 1,152.00 | 1,110.00 | 1,119.00 | 1,119.00 | -3.12% | 14,800 |
| Apr 20, 2026 | 1,112.00 | 1,175.00 | 1,105.00 | 1,155.00 | 1,155.00 | 5.48% | 25,200 |
| Apr 17, 2026 | 1,085.00 | 1,115.00 | 1,077.00 | 1,095.00 | 1,095.00 | 0.92% | 7,300 |
| Apr 16, 2026 | 1,063.00 | 1,108.00 | 1,063.00 | 1,085.00 | 1,085.00 | 2.36% | 14,300 |
| Apr 15, 2026 | 1,069.00 | 1,082.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.84% | 5,900 |
| Apr 14, 2026 | 1,095.00 | 1,096.00 | 1,061.00 | 1,069.00 | 1,069.00 | -0.93% | 3,600 |
| Apr 13, 2026 | 1,094.00 | 1,103.00 | 1,062.00 | 1,079.00 | 1,079.00 | 1.03% | 11,500 |
| Apr 10, 2026 | 1,086.00 | 1,086.00 | 1,051.00 | 1,068.00 | 1,068.00 | 0.47% | 5,600 |
| Apr 9, 2026 | 1,051.00 | 1,100.00 | 1,037.00 | 1,063.00 | 1,063.00 | -1.48% | 16,700 |
| Apr 8, 2026 | 1,057.00 | 1,086.00 | 1,021.00 | 1,079.00 | 1,079.00 | 4.05% | 20,600 |
| Apr 7, 2026 | 1,074.00 | 1,090.00 | 1,028.00 | 1,037.00 | 1,037.00 | -0.67% | 20,800 |
| Apr 6, 2026 | 1,020.00 | 1,064.00 | 1,020.00 | 1,044.00 | 1,044.00 | 2.35% | 15,500 |
| Apr 3, 2026 | 1,026.00 | 1,037.00 | 1,002.00 | 1,020.00 | 1,020.00 | -0.49% | 15,400 |
| Apr 2, 2026 | 1,061.00 | 1,062.00 | 1,000.00 | 1,025.00 | 1,025.00 | -3.12% | 16,000 |
| Apr 1, 2026 | 1,055.00 | 1,064.00 | 1,030.00 | 1,058.00 | 1,058.00 | 3.12% | 10,700 |
| 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 |