Skip to main content
logo
Matsuya Co., Ltd. (TYO:8237)
Japan flag Japan · Delayed Price · Currency is JPY
2,049.00
-55.00 (-2.61%)
At close: Mar 6, 2026

Matsuya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,054.002,084.001,993.002,049.002,049.00-2.61%329,100
Mar 5, 20262,139.002,210.002,088.002,104.002,104.001.11%338,700
Mar 4, 20262,110.002,193.002,061.002,081.002,081.00-5.15%499,500
Mar 3, 20262,444.002,444.002,193.002,194.002,194.00-10.85%487,800
Mar 2, 20262,482.002,535.002,461.002,461.002,461.00-4.13%410,300
Feb 27, 20262,565.002,581.002,508.002,567.002,567.000.75%380,500
Feb 26, 20262,860.002,862.002,532.002,548.002,548.00-11.10%552,500
Feb 25, 20262,797.002,925.002,730.002,866.002,860.003.65%415,100
Feb 24, 20262,684.002,780.002,650.002,765.002,759.214.54%431,300
Feb 20, 20262,697.002,698.002,534.002,645.002,639.46-0.08%411,500
Feb 19, 20262,539.002,647.002,524.002,647.002,641.464.87%431,800
Feb 18, 20262,462.002,532.002,438.002,524.002,518.722.52%327,400
Feb 17, 20262,480.002,535.002,453.002,462.002,456.85-0.12%318,400
Feb 16, 20262,450.002,479.002,442.002,465.002,459.841.02%275,000
Feb 13, 20262,392.002,440.002,372.002,440.002,434.892.39%329,500
Feb 12, 20262,303.002,394.002,292.002,383.002,378.015.02%327,700
Feb 10, 20262,280.002,287.002,253.002,269.002,264.251.52%329,300
Feb 9, 20262,134.002,249.002,121.002,235.002,230.326.68%429,000
Feb 6, 20262,052.002,095.002,049.002,095.002,090.611.06%256,200
Feb 5, 20262,039.002,085.002,007.002,073.002,068.662.67%304,400
Feb 4, 20261,947.002,027.001,944.002,019.002,014.773.59%320,400
Feb 3, 20261,936.001,998.001,931.001,949.001,944.920.57%242,400
Feb 2, 20261,905.001,963.001,901.001,938.001,933.942.87%274,100
Jan 30, 20261,898.001,926.001,884.001,884.001,880.06-0.32%201,800
Jan 29, 20261,879.001,896.001,855.001,890.001,886.040.53%140,600
Jan 28, 20261,912.001,914.001,875.001,880.001,876.06-1.67%189,700
Jan 27, 20261,885.001,949.001,881.001,912.001,908.001.11%203,000
Jan 26, 20261,900.001,919.001,890.001,891.001,887.04-0.47%142,600
Jan 23, 20261,882.001,919.001,881.001,900.001,896.021.06%147,500
Jan 22, 20261,868.001,893.001,853.001,880.001,876.06-0.05%178,300
Jan 21, 20261,862.001,904.001,862.001,881.001,877.060.59%173,000
Jan 20, 20261,830.001,877.001,830.001,870.001,866.091.74%149,900
Jan 19, 20261,820.001,848.001,794.001,838.001,834.15-132,400
Jan 16, 20261,836.001,862.001,834.001,838.001,834.150.55%144,600
Jan 15, 20261,820.001,856.001,815.001,828.001,824.170.61%144,200
Jan 14, 20261,774.001,832.001,756.001,817.001,813.202.42%307,100
Jan 13, 20261,810.001,839.001,767.001,774.001,770.29-1.00%294,800
Jan 9, 20261,786.001,873.001,769.001,792.001,788.25-0.06%383,100
Jan 8, 20261,802.001,820.001,767.001,793.001,789.25-1.91%322,800
Jan 7, 20261,837.001,853.001,808.001,828.001,824.17-0.49%396,700
Jan 6, 20261,849.001,851.001,814.001,837.001,833.15-2.75%397,100
Jan 5, 20261,859.001,908.001,859.001,889.001,885.052.33%249,900
Dec 30, 20251,883.001,901.001,829.001,846.001,842.14-2.17%288,000
Dec 29, 20251,866.001,908.001,866.001,887.001,883.051.23%187,700
Dec 26, 20251,850.001,864.001,824.001,864.001,860.102.42%173,400
Dec 25, 20251,816.001,828.001,796.001,820.001,816.191.05%137,700
Dec 24, 20251,796.001,813.001,786.001,801.001,797.23-0.17%138,900
Dec 23, 20251,776.001,811.001,776.001,804.001,800.222.62%160,600
Dec 22, 20251,756.001,777.001,732.001,758.001,754.320.11%175,300
Dec 19, 20251,767.001,780.001,717.001,756.001,752.32-225,800