Matsumoto Inc. (TYO:7901)
Japan · Delayed Price · Currency is JPY 890.00
-7.00 (-0.78%)
Oct 9, 2026, 3:30 PM JST
Matsumoto Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 43,500 |
| 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 |
| Aug 24, 2026 | 870.00 | 870.00 | 867.00 | 868.00 | 868.00 | -0.23% | 800 |
| Aug 21, 2026 | 853.00 | 877.00 | 853.00 | 870.00 | 870.00 | 0.35% | 2,400 |
| Aug 20, 2026 | 850.00 | 868.00 | 850.00 | 867.00 | 867.00 | 1.52% | 1,700 |
| Aug 19, 2026 | 862.00 | 862.00 | 853.00 | 854.00 | 854.00 | -0.93% | 1,700 |
| Aug 18, 2026 | 869.00 | 877.00 | 847.00 | 862.00 | 862.00 | -0.92% | 8,000 |
| Aug 17, 2026 | 841.00 | 870.00 | 841.00 | 870.00 | 870.00 | 3.57% | 7,900 |
| Aug 14, 2026 | 809.00 | 840.00 | 809.00 | 840.00 | 840.00 | 2.82% | 5,200 |
| Aug 13, 2026 | 797.00 | 860.00 | 797.00 | 817.00 | 817.00 | 2.13% | 5,600 |
| Aug 12, 2026 | 795.00 | 800.00 | 795.00 | 800.00 | 800.00 | - | 2,400 |
| Aug 10, 2026 | 801.00 | 801.00 | 791.00 | 800.00 | 800.00 | -0.12% | 1,700 |
| Aug 7, 2026 | 811.00 | 815.00 | 800.00 | 801.00 | 801.00 | -2.32% | 5,300 |
| Aug 6, 2026 | 848.00 | 848.00 | 820.00 | 820.00 | 820.00 | 2.12% | 8,100 |
| Aug 5, 2026 | 803.00 | 812.00 | 802.00 | 803.00 | 803.00 | -0.50% | 2,400 |
| Aug 4, 2026 | 809.00 | 809.00 | 807.00 | 807.00 | 807.00 | -0.62% | 1,100 |
| Aug 3, 2026 | 813.00 | 813.00 | 808.00 | 812.00 | 812.00 | 0.25% | 700 |
| Jul 31, 2026 | 808.00 | 822.00 | 808.00 | 810.00 | 810.00 | 0.25% | 1,200 |
| Jul 30, 2026 | 835.00 | 849.00 | 808.00 | 808.00 | 808.00 | -1.82% | 2,700 |
| Jul 29, 2026 | 832.00 | 840.00 | 823.00 | 823.00 | 823.00 | -0.96% | 18,200 |
| Jul 28, 2026 | 864.00 | 864.00 | 820.00 | 831.00 | 831.00 | -3.82% | 9,800 |