Matsumoto Inc. (TYO:7901)
Japan · Delayed Price · Currency is JPY 773.00
+10.00 (1.31%)
Nov 9, 2026, 3:30 PM JST
Matsumoto Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 771.00 | 779.00 | 771.00 | 773.00 | 773.00 | 1.31% | 1,300 |
| Nov 6, 2026 | 780.00 | 780.00 | 763.00 | 763.00 | 763.00 | -3.54% | 10,700 |
| Nov 5, 2026 | 803.00 | 805.00 | 791.00 | 791.00 | 791.00 | -1.25% | 5,400 |
| Nov 4, 2026 | 814.00 | 815.00 | 800.00 | 801.00 | 801.00 | -2.32% | 3,300 |
| Nov 2, 2026 | 821.00 | 826.00 | 820.00 | 820.00 | 820.00 | -0.49% | 4,500 |
| Oct 30, 2026 | 821.00 | 829.00 | 818.00 | 824.00 | 824.00 | -0.48% | 2,400 |
| Oct 29, 2026 | 832.00 | 832.00 | 823.00 | 828.00 | 828.00 | -2.24% | 2,800 |
| Oct 28, 2026 | 835.00 | 855.00 | 827.00 | 847.00 | 847.00 | 2.54% | 6,500 |
| Oct 27, 2026 | 823.00 | 834.00 | 823.00 | 826.00 | 826.00 | 0.61% | 3,300 |
| Oct 26, 2026 | 853.00 | 853.00 | 814.00 | 821.00 | 821.00 | -3.18% | 10,800 |
| Oct 23, 2026 | 859.00 | 859.00 | 844.00 | 848.00 | 848.00 | -1.85% | 10,400 |
| Oct 22, 2026 | 886.00 | 899.00 | 850.00 | 864.00 | 864.00 | -2.15% | 14,000 |
| Oct 21, 2026 | 866.00 | 1,000.00 | 864.00 | 883.00 | 883.00 | 2.32% | 80,700 |
| Oct 20, 2026 | 891.00 | 910.00 | 855.00 | 863.00 | 863.00 | -3.14% | 23,600 |
| Oct 19, 2026 | 871.00 | 942.00 | 850.00 | 891.00 | 891.00 | 0.56% | 23,400 |
| Oct 16, 2026 | 907.00 | 907.00 | 874.00 | 886.00 | 886.00 | -2.32% | 27,800 |
| Oct 15, 2026 | 863.00 | 999.00 | 857.00 | 907.00 | 907.00 | 5.83% | 133,200 |
| Oct 14, 2026 | 857.00 | 866.00 | 856.00 | 857.00 | 857.00 | 0.12% | 7,600 |
| Oct 13, 2026 | 880.00 | 880.00 | 843.00 | 856.00 | 856.00 | -3.82% | 10,900 |
| Oct 9, 2026 | 875.00 | 902.00 | 874.00 | 890.00 | 890.00 | -0.78% | 17,800 |
| Oct 8, 2026 | 959.00 | 965.00 | 882.00 | 897.00 | 897.00 | -4.98% | 45,000 |
| Oct 7, 2026 | 980.00 | 980.00 | 944.00 | 944.00 | 944.00 | -5.60% | 45,500 |
| Oct 6, 2026 | 1,132.00 | 1,132.00 | 977.00 | 1,000.00 | 1,000.00 | -13.94% | 169,400 |
| Oct 5, 2026 | 1,328.00 | 1,410.00 | 1,142.00 | 1,162.00 | 1,162.00 | 3.94% | 351,400 |
| Oct 2, 2026 | 1,043.00 | 1,118.00 | 1,030.00 | 1,118.00 | 1,118.00 | 15.50% | 244,500 |
| Oct 1, 2026 | 968.00 | 968.00 | 949.00 | 968.00 | 968.00 | 18.34% | 58,900 |
| Sep 30, 2026 | 788.00 | 818.00 | 786.00 | 818.00 | 818.00 | 2.00% | 1,300 |
| Sep 29, 2026 | 817.00 | 817.00 | 802.00 | 802.00 | 802.00 | - | 1,000 |
| Sep 28, 2026 | 791.00 | 820.00 | 783.00 | 802.00 | 802.00 | 0.25% | 2,700 |
| Sep 25, 2026 | 817.00 | 817.00 | 800.00 | 800.00 | 800.00 | -2.08% | 1,800 |
| Sep 24, 2026 | 765.00 | 817.00 | 761.00 | 817.00 | 817.00 | 7.50% | 6,000 |
| Sep 18, 2026 | 756.00 | 766.00 | 756.00 | 760.00 | 760.00 | -0.91% | 2,500 |
| Sep 17, 2026 | 765.00 | 770.00 | 765.00 | 767.00 | 767.00 | -1.03% | 4,600 |
| Sep 16, 2026 | 778.00 | 780.00 | 771.00 | 775.00 | 775.00 | -0.90% | 5,100 |
| Sep 15, 2026 | 835.00 | 838.00 | 710.00 | 782.00 | 782.00 | -5.78% | 29,000 |
| Sep 14, 2026 | 852.00 | 853.00 | 822.00 | 830.00 | 830.00 | -1.07% | 2,300 |
| Sep 11, 2026 | 824.00 | 839.00 | 824.00 | 839.00 | 839.00 | -1.76% | 1,300 |
| Sep 10, 2026 | 854.00 | 854.00 | 846.00 | 854.00 | 854.00 | 0.47% | 2,200 |
| Sep 9, 2026 | 852.00 | 852.00 | 849.00 | 850.00 | 850.00 | -0.47% | 3,600 |
| Sep 8, 2026 | 867.00 | 867.00 | 852.00 | 854.00 | 854.00 | -1.73% | 1,900 |
| Sep 7, 2026 | 858.00 | 869.00 | 849.00 | 869.00 | 869.00 | 3.08% | 1,800 |
| Sep 4, 2026 | 845.00 | 848.00 | 843.00 | 843.00 | 843.00 | 0.12% | 1,900 |
| Sep 3, 2026 | 842.00 | 842.00 | 842.00 | 842.00 | 842.00 | -0.94% | 1,000 |
| Sep 2, 2026 | 851.00 | 851.00 | 842.00 | 850.00 | 850.00 | -0.70% | 2,800 |
| Sep 1, 2026 | 857.00 | 857.00 | 856.00 | 856.00 | 856.00 | -0.12% | 600 |
| Aug 31, 2026 | 852.00 | 857.00 | 851.00 | 857.00 | 857.00 | 0.35% | 5,300 |
| Aug 28, 2026 | 859.00 | 859.00 | 854.00 | 854.00 | 854.00 | -1.16% | 1,200 |
| Aug 27, 2026 | 859.00 | 864.00 | 859.00 | 864.00 | 864.00 | -0.12% | 1,000 |
| Aug 26, 2026 | 869.00 | 870.00 | 865.00 | 865.00 | 865.00 | -1.14% | 2,100 |
| Aug 25, 2026 | 869.00 | 880.00 | 869.00 | 875.00 | 875.00 | 0.81% | 1,000 |