Matsuya Co., Ltd. (TYO:8237)
Japan · Delayed Price · Currency is JPY 1,940.00
+40.00 (2.11%)
Aug 4, 2026, 12:34 PM JST
Matsuya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1,886.00 | 1,915.00 | 1,865.00 | 1,911.00 | - | 0.58% | 125,500 |
| 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 |
| Jun 11, 2026 | 1,471.00 | 1,537.00 | 1,471.00 | 1,530.00 | 1,530.00 | 2.89% | 251,300 |
| Jun 10, 2026 | 1,492.00 | 1,524.00 | 1,481.00 | 1,487.00 | 1,487.00 | 0.34% | 167,900 |
| Jun 9, 2026 | 1,480.00 | 1,510.00 | 1,469.00 | 1,482.00 | 1,482.00 | 1.72% | 242,900 |
| Jun 8, 2026 | 1,484.00 | 1,526.00 | 1,438.00 | 1,457.00 | 1,457.00 | -4.40% | 331,800 |
| Jun 5, 2026 | 1,558.00 | 1,604.00 | 1,524.00 | 1,524.00 | 1,524.00 | -1.36% | 236,000 |
| Jun 4, 2026 | 1,501.00 | 1,549.00 | 1,495.00 | 1,545.00 | 1,545.00 | 3.34% | 306,000 |
| Jun 3, 2026 | 1,564.00 | 1,567.00 | 1,455.00 | 1,495.00 | 1,495.00 | -8.23% | 829,000 |
| Jun 2, 2026 | 1,387.00 | 1,660.00 | 1,371.00 | 1,629.00 | 1,629.00 | 15.94% | 911,100 |
| 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 |