Matsuya Co., Ltd. (TYO:8237)
Japan · Delayed Price · Currency is JPY 2,226.00
-74.00 (-3.22%)
Sep 14, 2026, 3:30 PM JST
Matsuya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 2,239.00 | 2,328.00 | 2,228.00 | 2,300.00 | 2,300.00 | 1.37% | 267,400 |
| Sep 10, 2026 | 2,283.00 | 2,327.00 | 2,224.00 | 2,269.00 | 2,269.00 | -0.44% | 251,100 |
| Sep 9, 2026 | 2,235.00 | 2,315.00 | 2,205.00 | 2,279.00 | 2,279.00 | 1.88% | 314,200 |
| Sep 8, 2026 | 2,210.00 | 2,241.00 | 2,165.00 | 2,237.00 | 2,237.00 | 1.45% | 221,200 |
| Sep 7, 2026 | 2,213.00 | 2,246.00 | 2,186.00 | 2,205.00 | 2,205.00 | -0.36% | 316,000 |
| Sep 4, 2026 | 2,137.00 | 2,245.00 | 2,103.00 | 2,213.00 | 2,213.00 | 2.55% | 529,400 |
| Sep 3, 2026 | 2,058.00 | 2,160.00 | 2,005.00 | 2,158.00 | 2,158.00 | 4.86% | 781,200 |
| Sep 2, 2026 | 2,176.00 | 2,214.00 | 2,021.00 | 2,058.00 | 2,058.00 | -9.58% | 1,179,400 |
| Sep 1, 2026 | 2,262.00 | 2,331.00 | 2,211.00 | 2,276.00 | 2,276.00 | 0.62% | 1,075,300 |
| Aug 31, 2026 | 2,666.00 | 2,666.00 | 2,262.00 | 2,262.00 | 2,262.00 | -18.10% | 1,957,800 |
| Aug 28, 2026 | 3,030.00 | 3,065.00 | 2,734.00 | 2,762.00 | 2,762.00 | -8.81% | 916,900 |
| Aug 27, 2026 | 2,946.00 | 3,035.00 | 2,929.00 | 3,035.00 | 3,028.97 | 4.66% | 870,500 |
| Aug 26, 2026 | 2,859.00 | 2,911.00 | 2,751.00 | 2,900.00 | 2,894.24 | 1.26% | 809,800 |
| Aug 25, 2026 | 2,705.00 | 2,875.00 | 2,635.00 | 2,864.00 | 2,858.31 | 6.00% | 690,000 |
| Aug 24, 2026 | 2,550.00 | 2,706.00 | 2,530.00 | 2,702.00 | 2,696.63 | 10.29% | 801,000 |
| Aug 21, 2026 | 2,393.00 | 2,453.00 | 2,336.00 | 2,450.00 | 2,445.13 | 2.64% | 626,800 |
| Aug 20, 2026 | 2,150.00 | 2,411.00 | 2,148.00 | 2,387.00 | 2,382.26 | 12.49% | 737,600 |
| Aug 19, 2026 | 2,021.00 | 2,150.00 | 1,967.00 | 2,122.00 | 2,117.78 | 6.90% | 399,100 |
| Aug 18, 2026 | 2,005.00 | 2,016.00 | 1,962.00 | 1,985.00 | 1,981.06 | -0.90% | 233,100 |
| Aug 17, 2026 | 1,974.00 | 2,018.00 | 1,942.00 | 2,003.00 | 1,999.02 | 1.37% | 203,000 |
| Aug 14, 2026 | 1,961.00 | 1,984.00 | 1,912.00 | 1,976.00 | 1,972.07 | -1.59% | 244,300 |
| Aug 13, 2026 | 2,016.00 | 2,019.00 | 1,951.00 | 2,008.00 | 2,004.01 | 0.15% | 228,300 |
| Aug 12, 2026 | 2,222.00 | 2,224.00 | 1,993.00 | 2,005.00 | 2,001.02 | -9.89% | 372,500 |
| Aug 10, 2026 | 2,250.00 | 2,265.00 | 2,178.00 | 2,225.00 | 2,220.58 | 2.35% | 398,500 |
| Aug 7, 2026 | 2,159.00 | 2,174.00 | 2,066.00 | 2,174.00 | 2,169.68 | 1.21% | 284,600 |
| Aug 6, 2026 | 2,150.00 | 2,250.00 | 2,116.00 | 2,148.00 | 2,143.73 | 0.51% | 396,800 |
| Aug 5, 2026 | 1,987.00 | 2,149.00 | 1,982.00 | 2,137.00 | 2,132.75 | 9.03% | 338,400 |
| Aug 4, 2026 | 1,886.00 | 2,007.00 | 1,865.00 | 1,960.00 | 1,956.11 | 3.16% | 322,100 |
| Aug 3, 2026 | 1,921.00 | 1,942.00 | 1,851.00 | 1,900.00 | 1,896.23 | -1.04% | 263,100 |
| Jul 31, 2026 | 1,770.00 | 1,924.00 | 1,749.00 | 1,920.00 | 1,916.19 | 9.28% | 521,900 |
| Jul 30, 2026 | 1,773.00 | 1,793.00 | 1,734.00 | 1,757.00 | 1,753.51 | -3.09% | 258,000 |
| Jul 29, 2026 | 1,835.00 | 1,837.00 | 1,740.00 | 1,813.00 | 1,809.40 | 0.06% | 370,200 |
| Jul 28, 2026 | 1,801.00 | 1,837.00 | 1,759.00 | 1,812.00 | 1,808.40 | 1.91% | 476,400 |
| Jul 27, 2026 | 1,700.00 | 1,798.00 | 1,686.00 | 1,778.00 | 1,774.47 | 5.33% | 387,700 |
| Jul 24, 2026 | 1,690.00 | 1,695.00 | 1,657.00 | 1,688.00 | 1,684.65 | -1.97% | 182,200 |
| Jul 23, 2026 | 1,758.00 | 1,762.00 | 1,708.00 | 1,722.00 | 1,718.58 | -1.09% | 233,400 |
| Jul 22, 2026 | 1,830.00 | 1,836.00 | 1,740.00 | 1,741.00 | 1,737.54 | -7.69% | 361,900 |
| Jul 21, 2026 | 1,890.00 | 1,928.00 | 1,854.00 | 1,886.00 | 1,882.25 | 1.95% | 275,300 |
| Jul 17, 2026 | 1,816.00 | 1,891.00 | 1,815.00 | 1,850.00 | 1,846.32 | 1.93% | 310,100 |
| Jul 16, 2026 | 1,814.00 | 1,846.00 | 1,780.00 | 1,815.00 | 1,811.39 | -0.44% | 214,200 |
| Jul 15, 2026 | 1,742.00 | 1,839.00 | 1,651.00 | 1,823.00 | 1,819.38 | 2.30% | 616,900 |
| Jul 14, 2026 | 1,750.00 | 1,825.00 | 1,715.00 | 1,782.00 | 1,778.46 | 2.71% | 411,100 |
| Jul 13, 2026 | 1,752.00 | 1,769.00 | 1,714.00 | 1,735.00 | 1,731.55 | 0.41% | 173,200 |
| Jul 10, 2026 | 1,749.00 | 1,754.00 | 1,700.00 | 1,728.00 | 1,724.57 | -0.69% | 191,700 |
| Jul 9, 2026 | 1,704.00 | 1,785.00 | 1,686.00 | 1,740.00 | 1,736.54 | 2.59% | 377,900 |
| Jul 8, 2026 | 1,655.00 | 1,704.00 | 1,648.00 | 1,696.00 | 1,692.63 | 3.10% | 236,300 |
| Jul 7, 2026 | 1,622.00 | 1,698.00 | 1,622.00 | 1,645.00 | 1,641.73 | 2.11% | 335,800 |
| Jul 6, 2026 | 1,705.00 | 1,712.00 | 1,595.00 | 1,611.00 | 1,607.80 | -3.71% | 356,900 |
| Jul 3, 2026 | 1,689.00 | 1,706.00 | 1,654.00 | 1,673.00 | 1,669.68 | -0.59% | 170,300 |
| Jul 2, 2026 | 1,735.00 | 1,741.00 | 1,678.00 | 1,683.00 | 1,679.66 | -2.55% | 207,600 |