Skip to main content
logo
Matsuya Co., Ltd. (TYO:8237)
Japan flag Japan · Delayed Price · Currency is JPY
1,894.00
-99.00 (-4.97%)
Apr 20, 2026, 3:25 PM JST

Matsuya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 20261,970.001,971.001,872.001,902.00--4.57%177,900
Apr 17, 20262,013.002,080.001,925.001,993.001,993.00-1.68%339,700
Apr 16, 20262,046.002,057.001,970.002,027.002,027.00-1.94%456,600
Apr 15, 20262,120.002,190.002,034.002,067.002,067.00-5.23%651,900
Apr 14, 20262,171.002,191.002,149.002,181.002,181.001.39%225,400
Apr 13, 20262,206.002,221.002,123.002,151.002,151.00-3.63%281,100
Apr 10, 20262,222.002,263.002,212.002,232.002,232.001.69%216,600
Apr 9, 20262,197.002,208.002,151.002,195.002,195.000.05%218,500
Apr 8, 20262,100.002,195.002,096.002,194.002,194.006.76%324,700
Apr 7, 20262,078.002,078.002,023.002,055.002,055.000.05%152,500
Apr 6, 20262,041.002,063.002,009.002,054.002,054.000.59%183,700
Apr 3, 20261,983.002,047.001,968.002,042.002,042.004.66%280,200
Apr 2, 20261,948.001,993.001,924.001,951.001,951.000.36%272,500
Apr 1, 20261,873.001,944.001,873.001,944.001,944.007.46%324,400
Mar 31, 20261,800.001,864.001,769.001,809.001,809.00-1.31%262,400
Mar 30, 20261,825.001,848.001,788.001,833.001,833.00-5.76%560,800
Mar 27, 20262,005.002,034.001,886.001,945.001,945.00-3.81%476,700
Mar 26, 20262,077.002,094.001,996.002,022.002,022.00-2.60%272,800
Mar 25, 20262,060.002,109.002,035.002,076.002,076.002.27%280,700
Mar 24, 20261,965.002,030.001,960.002,030.002,030.005.45%277,000
Mar 23, 20261,881.001,960.001,861.001,925.001,925.000.16%335,300
Mar 19, 20261,925.001,940.001,900.001,922.001,922.00-4.09%411,300
Mar 18, 20261,863.002,008.001,856.002,004.002,004.006.94%360,500
Mar 17, 20261,836.001,889.001,826.001,874.001,874.003.48%210,800
Mar 16, 20261,822.001,848.001,802.001,811.001,811.00-0.39%189,200
Mar 13, 20261,760.001,844.001,760.001,818.001,818.001.00%269,200
Mar 12, 20261,840.001,859.001,757.001,800.001,800.00-3.17%406,400
Mar 11, 20261,996.002,008.001,858.001,859.001,859.00-0.96%306,500
Mar 10, 20261,962.002,016.001,867.001,877.001,877.00-2.34%399,600
Mar 9, 20261,892.001,959.001,872.001,922.001,922.00-6.20%727,200
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