Matsuya Co., Ltd. (TYO:8237)
Japan · Delayed Price · Currency is JPY 1,900.00
+20.00 (1.06%)
Jan 23, 2026, 3:30 PM JST
Matsuya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,868.00 | 1,893.00 | 1,853.00 | 1,880.00 | 1,880.00 | -0.05% | 178,300 |
| Jan 21, 2026 | 1,862.00 | 1,904.00 | 1,862.00 | 1,881.00 | 1,881.00 | 0.59% | 173,000 |
| Jan 20, 2026 | 1,830.00 | 1,877.00 | 1,830.00 | 1,870.00 | 1,870.00 | 1.74% | 149,900 |
| Jan 19, 2026 | 1,820.00 | 1,848.00 | 1,794.00 | 1,838.00 | 1,838.00 | - | 132,400 |
| Jan 16, 2026 | 1,836.00 | 1,862.00 | 1,834.00 | 1,838.00 | 1,838.00 | 0.55% | 144,600 |
| Jan 15, 2026 | 1,820.00 | 1,856.00 | 1,815.00 | 1,828.00 | 1,828.00 | 0.61% | 144,200 |
| Jan 14, 2026 | 1,774.00 | 1,832.00 | 1,756.00 | 1,817.00 | 1,817.00 | 2.42% | 307,100 |
| Jan 13, 2026 | 1,810.00 | 1,839.00 | 1,767.00 | 1,774.00 | 1,774.00 | -1.00% | 294,800 |
| Jan 9, 2026 | 1,786.00 | 1,873.00 | 1,769.00 | 1,792.00 | 1,792.00 | -0.06% | 383,100 |
| Jan 8, 2026 | 1,802.00 | 1,820.00 | 1,767.00 | 1,793.00 | 1,793.00 | -1.91% | 322,800 |
| Jan 7, 2026 | 1,837.00 | 1,853.00 | 1,808.00 | 1,828.00 | 1,828.00 | -0.49% | 396,700 |
| Jan 6, 2026 | 1,849.00 | 1,851.00 | 1,814.00 | 1,837.00 | 1,837.00 | -2.75% | 397,100 |
| Jan 5, 2026 | 1,859.00 | 1,908.00 | 1,859.00 | 1,889.00 | 1,889.00 | 2.33% | 249,900 |
| Dec 30, 2025 | 1,883.00 | 1,901.00 | 1,829.00 | 1,846.00 | 1,846.00 | -2.17% | 288,000 |
| Dec 29, 2025 | 1,866.00 | 1,908.00 | 1,866.00 | 1,887.00 | 1,887.00 | 1.23% | 187,700 |
| Dec 26, 2025 | 1,850.00 | 1,864.00 | 1,824.00 | 1,864.00 | 1,864.00 | 2.42% | 173,400 |
| Dec 25, 2025 | 1,816.00 | 1,828.00 | 1,796.00 | 1,820.00 | 1,820.00 | 1.05% | 137,700 |
| Dec 24, 2025 | 1,796.00 | 1,813.00 | 1,786.00 | 1,801.00 | 1,801.00 | -0.17% | 138,900 |
| Dec 23, 2025 | 1,776.00 | 1,811.00 | 1,776.00 | 1,804.00 | 1,804.00 | 2.62% | 160,600 |
| Dec 22, 2025 | 1,756.00 | 1,777.00 | 1,732.00 | 1,758.00 | 1,758.00 | 0.11% | 175,300 |
| Dec 19, 2025 | 1,767.00 | 1,780.00 | 1,717.00 | 1,756.00 | 1,756.00 | - | 225,800 |
| Dec 18, 2025 | 1,762.00 | 1,776.00 | 1,685.00 | 1,756.00 | 1,756.00 | -0.73% | 381,000 |
| Dec 17, 2025 | 1,761.00 | 1,783.00 | 1,744.00 | 1,769.00 | 1,769.00 | 0.51% | 214,000 |
| Dec 16, 2025 | 1,772.00 | 1,789.00 | 1,722.00 | 1,760.00 | 1,760.00 | -1.12% | 404,300 |
| Dec 15, 2025 | 1,761.00 | 1,807.00 | 1,750.00 | 1,780.00 | 1,780.00 | 1.02% | 275,300 |
| Dec 12, 2025 | 1,749.00 | 1,780.00 | 1,727.00 | 1,762.00 | 1,762.00 | - | 342,600 |
| Dec 11, 2025 | 1,719.00 | 1,782.00 | 1,717.00 | 1,762.00 | 1,762.00 | 2.50% | 317,200 |
| Dec 10, 2025 | 1,765.00 | 1,784.00 | 1,664.00 | 1,719.00 | 1,719.00 | -3.21% | 623,700 |
| Dec 9, 2025 | 1,769.00 | 1,788.00 | 1,731.00 | 1,776.00 | 1,776.00 | 0.40% | 553,700 |
| Dec 8, 2025 | 1,806.00 | 1,821.00 | 1,740.00 | 1,769.00 | 1,769.00 | -1.83% | 661,700 |
| Dec 5, 2025 | 1,866.00 | 1,868.00 | 1,766.00 | 1,802.00 | 1,802.00 | -3.69% | 687,700 |
| Dec 4, 2025 | 1,885.00 | 1,896.00 | 1,830.00 | 1,871.00 | 1,871.00 | -0.74% | 342,700 |
| Dec 3, 2025 | 1,927.00 | 1,945.00 | 1,851.00 | 1,885.00 | 1,885.00 | -2.18% | 374,400 |
| Dec 2, 2025 | 1,953.00 | 1,976.00 | 1,913.00 | 1,927.00 | 1,927.00 | -2.03% | 335,500 |
| Dec 1, 2025 | 1,961.00 | 2,000.00 | 1,946.00 | 1,967.00 | 1,967.00 | -1.55% | 280,900 |
| Nov 28, 2025 | 1,999.00 | 2,049.00 | 1,970.00 | 1,998.00 | 1,998.00 | 1.99% | 425,100 |
| Nov 27, 2025 | 1,942.00 | 1,992.00 | 1,940.00 | 1,959.00 | 1,959.00 | 0.41% | 306,700 |
| Nov 26, 2025 | 1,870.00 | 1,965.00 | 1,858.00 | 1,951.00 | 1,951.00 | 7.85% | 545,100 |
| Nov 25, 2025 | 1,791.00 | 1,809.00 | 1,776.00 | 1,809.00 | 1,809.00 | 0.44% | 196,900 |
| Nov 21, 2025 | 1,775.00 | 1,808.00 | 1,759.00 | 1,801.00 | 1,801.00 | 0.33% | 337,500 |
| Nov 20, 2025 | 1,830.00 | 1,861.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.22% | 347,600 |
| Nov 19, 2025 | 1,822.00 | 1,871.00 | 1,717.00 | 1,791.00 | 1,791.00 | -1.86% | 862,500 |
| Nov 18, 2025 | 1,836.00 | 1,836.00 | 1,750.00 | 1,825.00 | 1,825.00 | -0.60% | 532,100 |
| Nov 17, 2025 | 1,836.00 | 1,846.00 | 1,684.00 | 1,836.00 | 1,836.00 | -2.13% | 806,600 |
| Nov 14, 2025 | 1,778.00 | 1,879.00 | 1,778.00 | 1,876.00 | 1,876.00 | 5.75% | 360,600 |
| Nov 13, 2025 | 1,730.00 | 1,774.00 | 1,725.00 | 1,774.00 | 1,774.00 | 2.37% | 155,700 |
| Nov 12, 2025 | 1,722.00 | 1,741.00 | 1,711.00 | 1,733.00 | 1,733.00 | 0.81% | 153,100 |
| Nov 11, 2025 | 1,815.00 | 1,818.00 | 1,716.00 | 1,719.00 | 1,719.00 | -4.92% | 248,300 |
| Nov 10, 2025 | 1,819.00 | 1,838.00 | 1,794.00 | 1,808.00 | 1,808.00 | 0.06% | 306,400 |
| Nov 7, 2025 | 1,781.00 | 1,815.00 | 1,769.00 | 1,807.00 | 1,807.00 | 1.75% | 285,400 |