Matsuya Co., Ltd. (TYO:8237)
Japan · Delayed Price · Currency is JPY 1,548.00
+91.00 (6.25%)
May 13, 2026, 3:30 PM JST
Matsuya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,475.00 | 1,553.00 | 1,460.00 | 1,548.00 | 1,548.00 | 6.25% | 438,400 |
| May 12, 2026 | 1,489.00 | 1,505.00 | 1,447.00 | 1,457.00 | 1,457.00 | -1.89% | 387,800 |
| May 11, 2026 | 1,635.00 | 1,635.00 | 1,485.00 | 1,485.00 | 1,485.00 | -8.84% | 454,800 |
| May 8, 2026 | 1,635.00 | 1,691.00 | 1,623.00 | 1,629.00 | 1,629.00 | -0.12% | 301,100 |
| May 7, 2026 | 1,647.00 | 1,671.00 | 1,610.00 | 1,631.00 | 1,631.00 | -1.51% | 314,600 |
| May 1, 2026 | 1,684.00 | 1,697.00 | 1,647.00 | 1,656.00 | 1,656.00 | -1.25% | 355,200 |
| Apr 30, 2026 | 1,686.00 | 1,711.00 | 1,654.00 | 1,677.00 | 1,677.00 | -1.99% | 351,400 |
| Apr 28, 2026 | 1,753.00 | 1,753.00 | 1,684.00 | 1,711.00 | 1,711.00 | -2.51% | 405,600 |
| Apr 27, 2026 | 1,760.00 | 1,815.00 | 1,741.00 | 1,755.00 | 1,755.00 | -0.57% | 367,000 |
| Apr 24, 2026 | 1,759.00 | 1,782.00 | 1,695.00 | 1,765.00 | 1,765.00 | 0.63% | 329,700 |
| Apr 23, 2026 | 1,803.00 | 1,809.00 | 1,724.00 | 1,754.00 | 1,754.00 | -2.28% | 382,800 |
| Apr 22, 2026 | 1,849.00 | 1,867.00 | 1,781.00 | 1,795.00 | 1,795.00 | -3.55% | 323,200 |
| Apr 21, 2026 | 1,890.00 | 1,912.00 | 1,813.00 | 1,861.00 | 1,861.00 | -1.74% | 407,700 |
| Apr 20, 2026 | 1,970.00 | 1,971.00 | 1,865.00 | 1,894.00 | 1,894.00 | -4.97% | 427,200 |
| Apr 17, 2026 | 2,013.00 | 2,080.00 | 1,925.00 | 1,993.00 | 1,993.00 | -1.68% | 339,700 |
| Apr 16, 2026 | 2,046.00 | 2,057.00 | 1,970.00 | 2,027.00 | 2,027.00 | -1.94% | 456,600 |
| Apr 15, 2026 | 2,120.00 | 2,190.00 | 2,034.00 | 2,067.00 | 2,067.00 | -5.23% | 651,900 |
| Apr 14, 2026 | 2,171.00 | 2,191.00 | 2,149.00 | 2,181.00 | 2,181.00 | 1.39% | 225,400 |
| Apr 13, 2026 | 2,206.00 | 2,221.00 | 2,123.00 | 2,151.00 | 2,151.00 | -3.63% | 281,100 |
| Apr 10, 2026 | 2,222.00 | 2,263.00 | 2,212.00 | 2,232.00 | 2,232.00 | 1.69% | 216,600 |
| Apr 9, 2026 | 2,197.00 | 2,208.00 | 2,151.00 | 2,195.00 | 2,195.00 | 0.05% | 218,500 |
| Apr 8, 2026 | 2,100.00 | 2,195.00 | 2,096.00 | 2,194.00 | 2,194.00 | 6.76% | 324,700 |
| Apr 7, 2026 | 2,078.00 | 2,078.00 | 2,023.00 | 2,055.00 | 2,055.00 | 0.05% | 152,500 |
| Apr 6, 2026 | 2,041.00 | 2,063.00 | 2,009.00 | 2,054.00 | 2,054.00 | 0.59% | 183,700 |
| Apr 3, 2026 | 1,983.00 | 2,047.00 | 1,968.00 | 2,042.00 | 2,042.00 | 4.66% | 280,200 |
| Apr 2, 2026 | 1,948.00 | 1,993.00 | 1,924.00 | 1,951.00 | 1,951.00 | 0.36% | 272,500 |
| Apr 1, 2026 | 1,873.00 | 1,944.00 | 1,873.00 | 1,944.00 | 1,944.00 | 7.46% | 324,400 |
| Mar 31, 2026 | 1,800.00 | 1,864.00 | 1,769.00 | 1,809.00 | 1,809.00 | -1.31% | 262,400 |
| Mar 30, 2026 | 1,825.00 | 1,848.00 | 1,788.00 | 1,833.00 | 1,833.00 | -5.76% | 560,800 |
| Mar 27, 2026 | 2,005.00 | 2,034.00 | 1,886.00 | 1,945.00 | 1,945.00 | -3.81% | 476,700 |
| Mar 26, 2026 | 2,077.00 | 2,094.00 | 1,996.00 | 2,022.00 | 2,022.00 | -2.60% | 272,800 |
| Mar 25, 2026 | 2,060.00 | 2,109.00 | 2,035.00 | 2,076.00 | 2,076.00 | 2.27% | 280,700 |
| Mar 24, 2026 | 1,965.00 | 2,030.00 | 1,960.00 | 2,030.00 | 2,030.00 | 5.45% | 277,000 |
| Mar 23, 2026 | 1,881.00 | 1,960.00 | 1,861.00 | 1,925.00 | 1,925.00 | 0.16% | 335,300 |
| Mar 19, 2026 | 1,925.00 | 1,940.00 | 1,900.00 | 1,922.00 | 1,922.00 | -4.09% | 411,300 |
| Mar 18, 2026 | 1,863.00 | 2,008.00 | 1,856.00 | 2,004.00 | 2,004.00 | 6.94% | 360,500 |
| Mar 17, 2026 | 1,836.00 | 1,889.00 | 1,826.00 | 1,874.00 | 1,874.00 | 3.48% | 210,800 |
| Mar 16, 2026 | 1,822.00 | 1,848.00 | 1,802.00 | 1,811.00 | 1,811.00 | -0.39% | 189,200 |
| Mar 13, 2026 | 1,760.00 | 1,844.00 | 1,760.00 | 1,818.00 | 1,818.00 | 1.00% | 269,200 |
| Mar 12, 2026 | 1,840.00 | 1,859.00 | 1,757.00 | 1,800.00 | 1,800.00 | -3.17% | 406,400 |
| Mar 11, 2026 | 1,996.00 | 2,008.00 | 1,858.00 | 1,859.00 | 1,859.00 | -0.96% | 306,500 |
| Mar 10, 2026 | 1,962.00 | 2,016.00 | 1,867.00 | 1,877.00 | 1,877.00 | -2.34% | 399,600 |
| Mar 9, 2026 | 1,892.00 | 1,959.00 | 1,872.00 | 1,922.00 | 1,922.00 | -6.20% | 727,200 |
| Mar 6, 2026 | 2,054.00 | 2,084.00 | 1,993.00 | 2,049.00 | 2,049.00 | -2.61% | 329,100 |
| Mar 5, 2026 | 2,139.00 | 2,210.00 | 2,088.00 | 2,104.00 | 2,104.00 | 1.11% | 338,700 |
| Mar 4, 2026 | 2,110.00 | 2,193.00 | 2,061.00 | 2,081.00 | 2,081.00 | -5.15% | 499,500 |
| Mar 3, 2026 | 2,444.00 | 2,444.00 | 2,193.00 | 2,194.00 | 2,194.00 | -10.85% | 487,800 |
| Mar 2, 2026 | 2,482.00 | 2,535.00 | 2,461.00 | 2,461.00 | 2,461.00 | -4.13% | 410,300 |
| Feb 27, 2026 | 2,565.00 | 2,581.00 | 2,508.00 | 2,567.00 | 2,567.00 | 0.75% | 380,500 |
| Feb 26, 2026 | 2,860.00 | 2,862.00 | 2,532.00 | 2,548.00 | 2,548.00 | -11.10% | 552,500 |