Matsumoto Inc. (TYO:7901)
Japan · Delayed Price · Currency is JPY 870.00
+3.00 (0.35%)
Aug 21, 2026, 3:30 PM JST
Matsumoto Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 817.00 | 903.00 | 817.00 | 864.00 | 864.00 | 6.14% | 8,600 |
| Jul 24, 2026 | 793.00 | 815.00 | 793.00 | 814.00 | 814.00 | 1.62% | 3,800 |
| Jul 23, 2026 | 806.00 | 807.00 | 791.00 | 801.00 | 801.00 | 1.26% | 1,900 |
| Jul 22, 2026 | 783.00 | 827.00 | 783.00 | 791.00 | 791.00 | 0.38% | 5,400 |
| Jul 21, 2026 | 771.00 | 798.00 | 771.00 | 788.00 | 788.00 | 1.03% | 5,300 |
| Jul 17, 2026 | 780.00 | 780.00 | 771.00 | 780.00 | 780.00 | - | 2,700 |
| Jul 16, 2026 | 784.00 | 793.00 | 780.00 | 780.00 | 780.00 | -0.64% | 1,000 |
| Jul 15, 2026 | 790.00 | 794.00 | 784.00 | 785.00 | 785.00 | 0.26% | 1,900 |
| Jul 14, 2026 | 788.00 | 793.00 | 783.00 | 783.00 | 783.00 | -0.63% | 2,200 |
| Jul 13, 2026 | 790.00 | 809.00 | 788.00 | 788.00 | 788.00 | - | 3,600 |
| Jul 10, 2026 | 780.00 | 810.00 | 780.00 | 788.00 | 788.00 | 1.03% | 2,500 |
| Jul 9, 2026 | 780.00 | 782.00 | 779.00 | 780.00 | 780.00 | - | 3,000 |
| Jul 8, 2026 | 783.00 | 785.00 | 778.00 | 780.00 | 780.00 | -1.64% | 1,400 |
| Jul 7, 2026 | 797.00 | 797.00 | 781.00 | 793.00 | 793.00 | -0.50% | 600 |
| Jul 6, 2026 | 774.00 | 797.00 | 774.00 | 797.00 | 797.00 | 2.57% | 1,100 |
| Jul 3, 2026 | 799.00 | 799.00 | 777.00 | 777.00 | 777.00 | -1.27% | 2,500 |
| Jul 2, 2026 | 793.00 | 798.00 | 783.00 | 787.00 | 787.00 | 1.16% | 1,100 |
| Jul 1, 2026 | 793.00 | 793.00 | 778.00 | 778.00 | 778.00 | -1.52% | 600 |
| Jun 30, 2026 | 781.00 | 798.00 | 781.00 | 790.00 | 790.00 | 1.67% | 1,800 |
| Jun 29, 2026 | 775.00 | 780.00 | 762.00 | 777.00 | 777.00 | 2.24% | 1,900 |
| Jun 26, 2026 | 761.00 | 765.00 | 760.00 | 760.00 | 760.00 | -0.13% | 5,700 |
| Jun 25, 2026 | 780.00 | 786.00 | 755.00 | 761.00 | 761.00 | -2.44% | 3,700 |
| Jun 24, 2026 | 771.00 | 786.00 | 771.00 | 780.00 | 780.00 | 1.30% | 2,900 |
| Jun 23, 2026 | 782.00 | 791.00 | 770.00 | 770.00 | 770.00 | -1.53% | 1,100 |
| Jun 22, 2026 | 788.00 | 794.00 | 780.00 | 782.00 | 782.00 | -0.76% | 2,900 |
| Jun 19, 2026 | 788.00 | 792.00 | 780.00 | 788.00 | 788.00 | -0.38% | 1,500 |
| Jun 18, 2026 | 800.00 | 805.00 | 790.00 | 791.00 | 791.00 | 0.25% | 1,400 |
| Jun 17, 2026 | 775.00 | 798.00 | 774.00 | 789.00 | 789.00 | 1.81% | 6,200 |
| Jun 16, 2026 | 830.00 | 830.00 | 774.00 | 775.00 | 775.00 | -5.14% | 6,600 |
| Jun 15, 2026 | 785.00 | 820.00 | 779.00 | 817.00 | 817.00 | 5.28% | 9,000 |
| Jun 12, 2026 | 807.00 | 807.00 | 757.00 | 776.00 | 776.00 | -2.02% | 5,000 |
| Jun 11, 2026 | 784.00 | 792.00 | 750.00 | 792.00 | 792.00 | 1.02% | 6,000 |