Matsuya Co., Ltd. (TYO:8237)
Japan · Delayed Price · Currency is JPY 1,479.00
-150.00 (-9.21%)
Jun 3, 2026, 9:25 AM JST
Matsuya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,387.00 | 1,434.00 | 1,371.00 | 1,423.00 | - | 1.28% | 83,900 |
| Jun 1, 2026 | 1,420.00 | 1,452.00 | 1,387.00 | 1,405.00 | 1,405.00 | -0.57% | 229,800 |
| May 29, 2026 | 1,415.00 | 1,447.00 | 1,388.00 | 1,413.00 | 1,413.00 | 0.07% | 309,200 |
| May 28, 2026 | 1,379.00 | 1,433.00 | 1,379.00 | 1,412.00 | 1,412.00 | 3.14% | 331,500 |
| May 27, 2026 | 1,391.00 | 1,403.00 | 1,343.00 | 1,369.00 | 1,369.00 | -2.00% | 335,500 |
| May 26, 2026 | 1,380.00 | 1,423.00 | 1,374.00 | 1,397.00 | 1,397.00 | -0.50% | 251,100 |
| May 25, 2026 | 1,422.00 | 1,429.00 | 1,377.00 | 1,404.00 | 1,404.00 | -0.43% | 271,900 |
| May 22, 2026 | 1,400.00 | 1,433.00 | 1,388.00 | 1,410.00 | 1,410.00 | 0.07% | 198,200 |
| May 21, 2026 | 1,436.00 | 1,456.00 | 1,409.00 | 1,409.00 | 1,409.00 | 0.86% | 251,000 |
| May 20, 2026 | 1,430.00 | 1,444.00 | 1,372.00 | 1,397.00 | 1,397.00 | -1.83% | 351,700 |
| May 19, 2026 | 1,452.00 | 1,485.00 | 1,422.00 | 1,423.00 | 1,423.00 | 2.23% | 407,300 |
| May 18, 2026 | 1,525.00 | 1,526.00 | 1,390.00 | 1,392.00 | 1,392.00 | -8.72% | 364,800 |
| May 15, 2026 | 1,498.00 | 1,540.00 | 1,497.00 | 1,525.00 | 1,525.00 | 1.87% | 303,900 |
| May 14, 2026 | 1,536.00 | 1,556.00 | 1,450.00 | 1,497.00 | 1,497.00 | -3.29% | 391,300 |
| May 13, 2026 | 1,475.00 | 1,553.00 | 1,460.00 | 1,548.00 | 1,548.00 | 6.25% | 438,400 |
| May 12, 2026 | 1,489.00 | 1,505.00 | 1,447.00 | 1,457.00 | 1,457.00 | -1.89% | 387,800 |
| May 11, 2026 | 1,635.00 | 1,635.00 | 1,485.00 | 1,485.00 | 1,485.00 | -8.84% | 454,800 |
| May 8, 2026 | 1,635.00 | 1,691.00 | 1,623.00 | 1,629.00 | 1,629.00 | -0.12% | 301,100 |
| May 7, 2026 | 1,647.00 | 1,671.00 | 1,610.00 | 1,631.00 | 1,631.00 | -1.51% | 314,600 |
| May 1, 2026 | 1,684.00 | 1,697.00 | 1,647.00 | 1,656.00 | 1,656.00 | -1.25% | 355,200 |
| Apr 30, 2026 | 1,686.00 | 1,711.00 | 1,654.00 | 1,677.00 | 1,677.00 | -1.99% | 351,400 |
| Apr 28, 2026 | 1,753.00 | 1,753.00 | 1,684.00 | 1,711.00 | 1,711.00 | -2.51% | 405,600 |
| Apr 27, 2026 | 1,760.00 | 1,815.00 | 1,741.00 | 1,755.00 | 1,755.00 | -0.57% | 367,000 |
| Apr 24, 2026 | 1,759.00 | 1,782.00 | 1,695.00 | 1,765.00 | 1,765.00 | 0.63% | 329,700 |
| Apr 23, 2026 | 1,803.00 | 1,809.00 | 1,724.00 | 1,754.00 | 1,754.00 | -2.28% | 382,800 |
| Apr 22, 2026 | 1,849.00 | 1,867.00 | 1,781.00 | 1,795.00 | 1,795.00 | -3.55% | 323,200 |
| Apr 21, 2026 | 1,890.00 | 1,912.00 | 1,813.00 | 1,861.00 | 1,861.00 | -1.74% | 407,700 |
| Apr 20, 2026 | 1,970.00 | 1,971.00 | 1,865.00 | 1,894.00 | 1,894.00 | -4.97% | 427,200 |
| Apr 17, 2026 | 2,013.00 | 2,080.00 | 1,925.00 | 1,993.00 | 1,993.00 | -1.68% | 339,700 |
| Apr 16, 2026 | 2,046.00 | 2,057.00 | 1,970.00 | 2,027.00 | 2,027.00 | -1.94% | 456,600 |
| Apr 15, 2026 | 2,120.00 | 2,190.00 | 2,034.00 | 2,067.00 | 2,067.00 | -5.23% | 651,900 |
| Apr 14, 2026 | 2,171.00 | 2,191.00 | 2,149.00 | 2,181.00 | 2,181.00 | 1.39% | 225,400 |
| Apr 13, 2026 | 2,206.00 | 2,221.00 | 2,123.00 | 2,151.00 | 2,151.00 | -3.63% | 281,100 |
| Apr 10, 2026 | 2,222.00 | 2,263.00 | 2,212.00 | 2,232.00 | 2,232.00 | 1.69% | 216,600 |
| Apr 9, 2026 | 2,197.00 | 2,208.00 | 2,151.00 | 2,195.00 | 2,195.00 | 0.05% | 218,500 |
| Apr 8, 2026 | 2,100.00 | 2,195.00 | 2,096.00 | 2,194.00 | 2,194.00 | 6.76% | 324,700 |
| Apr 7, 2026 | 2,078.00 | 2,078.00 | 2,023.00 | 2,055.00 | 2,055.00 | 0.05% | 152,500 |
| Apr 6, 2026 | 2,041.00 | 2,063.00 | 2,009.00 | 2,054.00 | 2,054.00 | 0.59% | 183,700 |
| Apr 3, 2026 | 1,983.00 | 2,047.00 | 1,968.00 | 2,042.00 | 2,042.00 | 4.66% | 280,200 |
| Apr 2, 2026 | 1,948.00 | 1,993.00 | 1,924.00 | 1,951.00 | 1,951.00 | 0.36% | 272,500 |
| Apr 1, 2026 | 1,873.00 | 1,944.00 | 1,873.00 | 1,944.00 | 1,944.00 | 7.46% | 324,400 |
| Mar 31, 2026 | 1,800.00 | 1,864.00 | 1,769.00 | 1,809.00 | 1,809.00 | -1.31% | 262,400 |
| Mar 30, 2026 | 1,825.00 | 1,848.00 | 1,788.00 | 1,833.00 | 1,833.00 | -5.76% | 560,800 |
| 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 |