Skip to main content
logo
Matsuya Co., Ltd. (TYO:8237)
Japan flag Japan · Delayed Price · Currency is JPY
2,198.00
+75.00 (3.53%)
Oct 5, 2026, 3:30 PM JST

Matsuya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%289,100
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
Aug 7, 20262,159.002,174.002,066.002,174.002,169.681.21%284,600
Aug 6, 20262,150.002,250.002,116.002,148.002,143.730.51%396,800
Aug 5, 20261,987.002,149.001,982.002,137.002,132.759.03%338,400
Aug 4, 20261,886.002,007.001,865.001,960.001,956.113.16%322,100
Aug 3, 20261,921.001,942.001,851.001,900.001,896.23-1.04%263,100
Jul 31, 20261,770.001,924.001,749.001,920.001,916.199.28%521,900
Jul 30, 20261,773.001,793.001,734.001,757.001,753.51-3.09%258,000
Jul 29, 20261,835.001,837.001,740.001,813.001,809.400.06%370,200
Jul 28, 20261,801.001,837.001,759.001,812.001,808.401.91%476,400
Jul 27, 20261,700.001,798.001,686.001,778.001,774.475.33%387,700
Jul 24, 20261,690.001,695.001,657.001,688.001,684.65-1.97%182,200
Jul 23, 20261,758.001,762.001,708.001,722.001,718.58-1.09%233,400
Jul 22, 20261,830.001,836.001,740.001,741.001,737.54-7.69%361,900