Matsuya Co., Ltd. (TYO:8237)
Japan · Delayed Price · Currency is JPY 2,752.00
+50.00 (1.85%)
Aug 25, 2026, 9:45 AM JST
Matsuya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 2,550.00 | 2,706.00 | 2,530.00 | 2,702.00 | 2,702.00 | 10.29% | 801,000 |
| Aug 21, 2026 | 2,393.00 | 2,453.00 | 2,336.00 | 2,450.00 | 2,450.00 | 2.64% | 626,800 |
| Aug 20, 2026 | 2,150.00 | 2,411.00 | 2,148.00 | 2,387.00 | 2,387.00 | 12.49% | 737,600 |
| Aug 19, 2026 | 2,021.00 | 2,150.00 | 1,967.00 | 2,122.00 | 2,122.00 | 6.90% | 399,100 |
| Aug 18, 2026 | 2,005.00 | 2,016.00 | 1,962.00 | 1,985.00 | 1,985.00 | -0.90% | 233,100 |
| Aug 17, 2026 | 1,974.00 | 2,018.00 | 1,942.00 | 2,003.00 | 2,003.00 | 1.37% | 203,000 |
| Aug 14, 2026 | 1,961.00 | 1,984.00 | 1,912.00 | 1,976.00 | 1,976.00 | -1.59% | 244,300 |
| Aug 13, 2026 | 2,016.00 | 2,019.00 | 1,951.00 | 2,008.00 | 2,008.00 | 0.15% | 228,300 |
| Aug 12, 2026 | 2,222.00 | 2,224.00 | 1,993.00 | 2,005.00 | 2,005.00 | -9.89% | 372,500 |
| Aug 10, 2026 | 2,250.00 | 2,265.00 | 2,178.00 | 2,225.00 | 2,225.00 | 2.35% | 398,500 |
| Aug 7, 2026 | 2,159.00 | 2,174.00 | 2,066.00 | 2,174.00 | 2,174.00 | 1.21% | 284,600 |
| Aug 6, 2026 | 2,150.00 | 2,250.00 | 2,116.00 | 2,148.00 | 2,148.00 | 0.51% | 396,800 |
| Aug 5, 2026 | 1,987.00 | 2,149.00 | 1,982.00 | 2,137.00 | 2,137.00 | 9.03% | 338,400 |
| Aug 4, 2026 | 1,886.00 | 2,007.00 | 1,865.00 | 1,960.00 | 1,960.00 | 3.16% | 322,100 |
| Aug 3, 2026 | 1,921.00 | 1,942.00 | 1,851.00 | 1,900.00 | 1,900.00 | -1.04% | 263,100 |
| Jul 31, 2026 | 1,770.00 | 1,924.00 | 1,749.00 | 1,920.00 | 1,920.00 | 9.28% | 521,900 |
| Jul 30, 2026 | 1,773.00 | 1,793.00 | 1,734.00 | 1,757.00 | 1,757.00 | -3.09% | 258,000 |
| Jul 29, 2026 | 1,835.00 | 1,837.00 | 1,740.00 | 1,813.00 | 1,813.00 | 0.06% | 370,200 |
| Jul 28, 2026 | 1,801.00 | 1,837.00 | 1,759.00 | 1,812.00 | 1,812.00 | 1.91% | 476,400 |
| Jul 27, 2026 | 1,700.00 | 1,798.00 | 1,686.00 | 1,778.00 | 1,778.00 | 5.33% | 387,700 |
| Jul 24, 2026 | 1,690.00 | 1,695.00 | 1,657.00 | 1,688.00 | 1,688.00 | -1.97% | 182,200 |
| Jul 23, 2026 | 1,758.00 | 1,762.00 | 1,708.00 | 1,722.00 | 1,722.00 | -1.09% | 233,400 |
| Jul 22, 2026 | 1,830.00 | 1,836.00 | 1,740.00 | 1,741.00 | 1,741.00 | -7.69% | 361,900 |
| Jul 21, 2026 | 1,890.00 | 1,928.00 | 1,854.00 | 1,886.00 | 1,886.00 | 1.95% | 275,300 |
| Jul 17, 2026 | 1,816.00 | 1,891.00 | 1,815.00 | 1,850.00 | 1,850.00 | 1.93% | 310,100 |
| Jul 16, 2026 | 1,814.00 | 1,846.00 | 1,780.00 | 1,815.00 | 1,815.00 | -0.44% | 214,200 |
| Jul 15, 2026 | 1,742.00 | 1,839.00 | 1,651.00 | 1,823.00 | 1,823.00 | 2.30% | 616,900 |
| Jul 14, 2026 | 1,750.00 | 1,825.00 | 1,715.00 | 1,782.00 | 1,782.00 | 2.71% | 411,100 |
| Jul 13, 2026 | 1,752.00 | 1,769.00 | 1,714.00 | 1,735.00 | 1,735.00 | 0.41% | 173,200 |
| Jul 10, 2026 | 1,749.00 | 1,754.00 | 1,700.00 | 1,728.00 | 1,728.00 | -0.69% | 191,700 |
| Jul 9, 2026 | 1,704.00 | 1,785.00 | 1,686.00 | 1,740.00 | 1,740.00 | 2.59% | 377,900 |
| Jul 8, 2026 | 1,655.00 | 1,704.00 | 1,648.00 | 1,696.00 | 1,696.00 | 3.10% | 236,300 |
| Jul 7, 2026 | 1,622.00 | 1,698.00 | 1,622.00 | 1,645.00 | 1,645.00 | 2.11% | 335,800 |
| Jul 6, 2026 | 1,705.00 | 1,712.00 | 1,595.00 | 1,611.00 | 1,611.00 | -3.71% | 356,900 |
| Jul 3, 2026 | 1,689.00 | 1,706.00 | 1,654.00 | 1,673.00 | 1,673.00 | -0.59% | 170,300 |
| Jul 2, 2026 | 1,735.00 | 1,741.00 | 1,678.00 | 1,683.00 | 1,683.00 | -2.55% | 207,600 |
| Jul 1, 2026 | 1,735.00 | 1,758.00 | 1,682.00 | 1,727.00 | 1,727.00 | -0.92% | 348,200 |
| Jun 30, 2026 | 1,764.00 | 1,792.00 | 1,731.00 | 1,743.00 | 1,743.00 | -3.22% | 307,400 |
| Jun 29, 2026 | 1,804.00 | 1,907.00 | 1,782.00 | 1,801.00 | 1,801.00 | 0.90% | 607,600 |
| Jun 26, 2026 | 1,627.00 | 1,804.00 | 1,627.00 | 1,785.00 | 1,785.00 | 8.64% | 708,000 |
| Jun 25, 2026 | 1,574.00 | 1,664.00 | 1,545.00 | 1,643.00 | 1,643.00 | 7.11% | 368,300 |
| Jun 24, 2026 | 1,550.00 | 1,575.00 | 1,518.00 | 1,534.00 | 1,534.00 | 0.13% | 212,900 |
| Jun 23, 2026 | 1,607.00 | 1,636.00 | 1,525.00 | 1,532.00 | 1,532.00 | -4.19% | 223,800 |
| Jun 22, 2026 | 1,560.00 | 1,645.00 | 1,553.00 | 1,599.00 | 1,599.00 | 1.20% | 287,400 |
| Jun 19, 2026 | 1,497.00 | 1,587.00 | 1,467.00 | 1,580.00 | 1,580.00 | 5.54% | 386,200 |
| Jun 18, 2026 | 1,476.00 | 1,522.00 | 1,441.00 | 1,497.00 | 1,497.00 | 0.60% | 186,600 |
| Jun 17, 2026 | 1,451.00 | 1,507.00 | 1,451.00 | 1,488.00 | 1,488.00 | 3.62% | 300,900 |
| Jun 16, 2026 | 1,503.00 | 1,503.00 | 1,424.00 | 1,436.00 | 1,436.00 | -5.96% | 376,200 |
| Jun 15, 2026 | 1,599.00 | 1,627.00 | 1,511.00 | 1,527.00 | 1,527.00 | -2.92% | 296,300 |
| Jun 12, 2026 | 1,545.00 | 1,603.00 | 1,528.00 | 1,573.00 | 1,573.00 | 2.81% | 288,200 |