Skip to main content
logo
Matsuya Co., Ltd. (TYO:8237)
Japan flag Japan · Delayed Price · Currency is JPY
2,639.00
+79.00 (3.09%)
Oct 23, 2026, 3:30 PM JST

Matsuya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262,602.002,639.002,477.002,639.002,639.003.09%399,000
Oct 22, 20262,508.002,573.002,464.002,560.002,560.001.99%320,000
Oct 21, 20262,410.002,510.002,363.002,510.002,510.006.36%462,500
Oct 20, 20262,339.002,409.002,320.002,360.002,360.003.10%452,600
Oct 19, 20262,344.002,383.002,287.002,289.002,289.00-2.47%210,100
Oct 16, 20262,364.002,374.002,281.002,347.002,347.001.43%202,100
Oct 15, 20262,160.002,347.002,147.002,314.002,314.004.71%572,700
Oct 14, 20262,228.002,246.002,192.002,210.002,210.00-1.03%160,800
Oct 13, 20262,163.002,283.002,163.002,233.002,233.002.57%288,600
Oct 9, 20262,154.002,194.002,126.002,177.002,177.002.16%191,300
Oct 8, 20262,188.002,191.002,125.002,131.002,131.00-1.80%131,500
Oct 7, 20262,151.002,195.002,146.002,170.002,170.00-0.09%127,900
Oct 6, 20262,227.002,260.002,155.002,172.002,172.00-1.18%222,800
Oct 5, 20262,127.002,202.002,110.002,198.002,198.003.53%204,100
Oct 2, 20262,095.002,136.002,036.002,123.002,123.00-0.61%355,600
Oct 1, 20262,227.002,238.002,136.002,136.002,136.00-5.24%383,400
Sep 30, 20262,241.002,273.002,191.002,254.002,254.000.58%231,600
Sep 29, 20262,269.002,284.002,222.002,241.002,241.00-1.97%172,200
Sep 28, 20262,180.002,286.002,170.002,286.002,286.003.49%274,100
Sep 25, 20262,176.002,246.002,143.002,209.002,209.001.66%206,000
Sep 24, 20262,205.002,220.002,171.002,173.002,173.00-3.38%163,900
Sep 18, 20262,237.002,265.002,197.002,249.002,249.000.18%246,500
Sep 17, 20262,313.002,329.002,236.002,245.002,245.00-2.26%158,100
Sep 16, 20262,213.002,339.002,213.002,297.002,297.001.50%212,500
Sep 15, 20262,242.002,311.002,223.002,263.002,263.001.66%247,800
Sep 14, 20262,301.002,363.002,141.002,226.002,226.00-3.22%475,800
Sep 11, 20262,239.002,328.002,228.002,300.002,300.001.37%267,400
Sep 10, 20262,283.002,327.002,224.002,269.002,269.00-0.44%251,100
Sep 9, 20262,235.002,315.002,205.002,279.002,279.001.88%314,200
Sep 8, 20262,210.002,241.002,165.002,237.002,237.001.45%221,200
Sep 7, 20262,213.002,246.002,186.002,205.002,205.00-0.36%316,000
Sep 4, 20262,137.002,245.002,103.002,213.002,213.002.55%529,400
Sep 3, 20262,058.002,160.002,005.002,158.002,158.004.86%781,200
Sep 2, 20262,176.002,214.002,021.002,058.002,058.00-9.58%1,179,400
Sep 1, 20262,262.002,331.002,211.002,276.002,276.000.62%1,075,300
Aug 31, 20262,666.002,666.002,262.002,262.002,262.00-18.10%1,957,800
Aug 28, 20263,030.003,065.002,734.002,762.002,762.00-8.81%916,900
Aug 27, 20262,946.003,035.002,929.003,035.003,028.974.66%870,500
Aug 26, 20262,859.002,911.002,751.002,900.002,894.241.26%809,800
Aug 25, 20262,705.002,875.002,635.002,864.002,858.316.00%690,000
Aug 24, 20262,550.002,706.002,530.002,702.002,696.6310.29%801,000
Aug 21, 20262,393.002,453.002,336.002,450.002,445.132.64%626,800
Aug 20, 20262,150.002,411.002,148.002,387.002,382.2612.49%737,600
Aug 19, 20262,021.002,150.001,967.002,122.002,117.786.90%399,100
Aug 18, 20262,005.002,016.001,962.001,985.001,981.06-0.90%233,100
Aug 17, 20261,974.002,018.001,942.002,003.001,999.021.37%203,000
Aug 14, 20261,961.001,984.001,912.001,976.001,972.07-1.59%244,300
Aug 13, 20262,016.002,019.001,951.002,008.002,004.010.15%228,300
Aug 12, 20262,222.002,224.001,993.002,005.002,001.02-9.89%372,500
Aug 10, 20262,250.002,265.002,178.002,225.002,220.582.35%398,500