Matsuya Co., Ltd. (TYO:8237)
Japan · Delayed Price · Currency is JPY 1,945.00
-77.00 (-3.81%)
At close: Mar 27, 2026
Matsuya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2,005.00 | 2,034.00 | 1,886.00 | 1,945.00 | 1,945.00 | -3.81% | 476,700 |
| Mar 26, 2026 | 2,077.00 | 2,094.00 | 1,996.00 | 2,022.00 | 2,022.00 | -2.60% | 272,800 |
| Mar 25, 2026 | 2,060.00 | 2,109.00 | 2,035.00 | 2,076.00 | 2,076.00 | 2.27% | 280,700 |
| Mar 24, 2026 | 1,965.00 | 2,030.00 | 1,960.00 | 2,030.00 | 2,030.00 | 5.45% | 277,000 |
| Mar 23, 2026 | 1,881.00 | 1,960.00 | 1,861.00 | 1,925.00 | 1,925.00 | 0.16% | 335,300 |
| Mar 19, 2026 | 1,925.00 | 1,940.00 | 1,900.00 | 1,922.00 | 1,922.00 | -4.09% | 411,300 |
| Mar 18, 2026 | 1,863.00 | 2,008.00 | 1,856.00 | 2,004.00 | 2,004.00 | 6.94% | 360,500 |
| Mar 17, 2026 | 1,836.00 | 1,889.00 | 1,826.00 | 1,874.00 | 1,874.00 | 3.48% | 210,800 |
| Mar 16, 2026 | 1,822.00 | 1,848.00 | 1,802.00 | 1,811.00 | 1,811.00 | -0.39% | 189,200 |
| Mar 13, 2026 | 1,760.00 | 1,844.00 | 1,760.00 | 1,818.00 | 1,818.00 | 1.00% | 269,200 |
| Mar 12, 2026 | 1,840.00 | 1,859.00 | 1,757.00 | 1,800.00 | 1,800.00 | -3.17% | 406,400 |
| Mar 11, 2026 | 1,996.00 | 2,008.00 | 1,858.00 | 1,859.00 | 1,859.00 | -0.96% | 306,500 |
| Mar 10, 2026 | 1,962.00 | 2,016.00 | 1,867.00 | 1,877.00 | 1,877.00 | -2.34% | 399,600 |
| Mar 9, 2026 | 1,892.00 | 1,959.00 | 1,872.00 | 1,922.00 | 1,922.00 | -6.20% | 727,200 |
| Mar 6, 2026 | 2,054.00 | 2,084.00 | 1,993.00 | 2,049.00 | 2,049.00 | -2.61% | 329,100 |
| Mar 5, 2026 | 2,139.00 | 2,210.00 | 2,088.00 | 2,104.00 | 2,104.00 | 1.11% | 338,700 |
| Mar 4, 2026 | 2,110.00 | 2,193.00 | 2,061.00 | 2,081.00 | 2,081.00 | -5.15% | 499,500 |
| Mar 3, 2026 | 2,444.00 | 2,444.00 | 2,193.00 | 2,194.00 | 2,194.00 | -10.85% | 487,800 |
| Mar 2, 2026 | 2,482.00 | 2,535.00 | 2,461.00 | 2,461.00 | 2,461.00 | -4.13% | 410,300 |
| Feb 27, 2026 | 2,565.00 | 2,581.00 | 2,508.00 | 2,567.00 | 2,567.00 | 0.75% | 380,500 |
| Feb 26, 2026 | 2,860.00 | 2,862.00 | 2,532.00 | 2,548.00 | 2,548.00 | -11.10% | 552,500 |
| Feb 25, 2026 | 2,797.00 | 2,925.00 | 2,730.00 | 2,866.00 | 2,860.00 | 3.65% | 415,100 |
| Feb 24, 2026 | 2,684.00 | 2,780.00 | 2,650.00 | 2,765.00 | 2,759.21 | 4.54% | 431,300 |
| Feb 20, 2026 | 2,697.00 | 2,698.00 | 2,534.00 | 2,645.00 | 2,639.46 | -0.08% | 411,500 |
| Feb 19, 2026 | 2,539.00 | 2,647.00 | 2,524.00 | 2,647.00 | 2,641.46 | 4.87% | 431,800 |
| Feb 18, 2026 | 2,462.00 | 2,532.00 | 2,438.00 | 2,524.00 | 2,518.72 | 2.52% | 327,400 |
| Feb 17, 2026 | 2,480.00 | 2,535.00 | 2,453.00 | 2,462.00 | 2,456.85 | -0.12% | 318,400 |
| Feb 16, 2026 | 2,450.00 | 2,479.00 | 2,442.00 | 2,465.00 | 2,459.84 | 1.02% | 275,000 |
| Feb 13, 2026 | 2,392.00 | 2,440.00 | 2,372.00 | 2,440.00 | 2,434.89 | 2.39% | 329,500 |
| Feb 12, 2026 | 2,303.00 | 2,394.00 | 2,292.00 | 2,383.00 | 2,378.01 | 5.02% | 327,700 |
| Feb 10, 2026 | 2,280.00 | 2,287.00 | 2,253.00 | 2,269.00 | 2,264.25 | 1.52% | 329,300 |
| Feb 9, 2026 | 2,134.00 | 2,249.00 | 2,121.00 | 2,235.00 | 2,230.32 | 6.68% | 429,000 |
| Feb 6, 2026 | 2,052.00 | 2,095.00 | 2,049.00 | 2,095.00 | 2,090.61 | 1.06% | 256,200 |
| Feb 5, 2026 | 2,039.00 | 2,085.00 | 2,007.00 | 2,073.00 | 2,068.66 | 2.67% | 304,400 |
| Feb 4, 2026 | 1,947.00 | 2,027.00 | 1,944.00 | 2,019.00 | 2,014.77 | 3.59% | 320,400 |
| Feb 3, 2026 | 1,936.00 | 1,998.00 | 1,931.00 | 1,949.00 | 1,944.92 | 0.57% | 242,400 |
| Feb 2, 2026 | 1,905.00 | 1,963.00 | 1,901.00 | 1,938.00 | 1,933.94 | 2.87% | 274,100 |
| Jan 30, 2026 | 1,898.00 | 1,926.00 | 1,884.00 | 1,884.00 | 1,880.06 | -0.32% | 201,800 |
| Jan 29, 2026 | 1,879.00 | 1,896.00 | 1,855.00 | 1,890.00 | 1,886.04 | 0.53% | 140,600 |
| Jan 28, 2026 | 1,912.00 | 1,914.00 | 1,875.00 | 1,880.00 | 1,876.06 | -1.67% | 189,700 |
| Jan 27, 2026 | 1,885.00 | 1,949.00 | 1,881.00 | 1,912.00 | 1,908.00 | 1.11% | 203,000 |
| Jan 26, 2026 | 1,900.00 | 1,919.00 | 1,890.00 | 1,891.00 | 1,887.04 | -0.47% | 142,600 |
| Jan 23, 2026 | 1,882.00 | 1,919.00 | 1,881.00 | 1,900.00 | 1,896.02 | 1.06% | 147,500 |
| Jan 22, 2026 | 1,868.00 | 1,893.00 | 1,853.00 | 1,880.00 | 1,876.06 | -0.05% | 178,300 |
| Jan 21, 2026 | 1,862.00 | 1,904.00 | 1,862.00 | 1,881.00 | 1,877.06 | 0.59% | 173,000 |
| Jan 20, 2026 | 1,830.00 | 1,877.00 | 1,830.00 | 1,870.00 | 1,866.09 | 1.74% | 149,900 |
| Jan 19, 2026 | 1,820.00 | 1,848.00 | 1,794.00 | 1,838.00 | 1,834.15 | - | 132,400 |
| Jan 16, 2026 | 1,836.00 | 1,862.00 | 1,834.00 | 1,838.00 | 1,834.15 | 0.55% | 144,600 |
| Jan 15, 2026 | 1,820.00 | 1,856.00 | 1,815.00 | 1,828.00 | 1,824.17 | 0.61% | 144,200 |
| Jan 14, 2026 | 1,774.00 | 1,832.00 | 1,756.00 | 1,817.00 | 1,813.20 | 2.42% | 307,100 |