Skip to main content
logo
Matsuya Foods Holdings Co., Ltd. (TYO:9887)
Japan flag Japan · Delayed Price · Currency is JPY
6,660.00
+90.00 (1.37%)
At close: Jan 23, 2026

Matsuya Foods Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20266,580.006,620.006,570.006,570.006,570.00-0.15%14,200
Jan 21, 20266,590.006,610.006,540.006,580.006,580.00-0.45%20,400
Jan 20, 20266,600.006,680.006,580.006,610.006,610.00-20,900
Jan 19, 20266,600.006,650.006,570.006,610.006,610.000.30%21,300
Jan 16, 20266,570.006,590.006,530.006,590.006,590.000.76%22,800
Jan 15, 20266,470.006,540.006,470.006,540.006,540.001.55%17,900
Jan 14, 20266,440.006,470.006,410.006,440.006,440.00-0.16%20,000
Jan 13, 20266,540.006,560.006,430.006,450.006,450.00-0.92%30,300
Jan 9, 20266,500.006,540.006,480.006,510.006,510.000.46%24,500
Jan 8, 20266,420.006,480.006,420.006,480.006,480.000.93%19,000
Jan 7, 20266,420.006,470.006,400.006,420.006,420.000.16%22,400
Jan 6, 20266,490.006,490.006,380.006,410.006,410.00-1.08%26,100
Jan 5, 20266,490.006,510.006,390.006,480.006,480.00-0.15%29,800
Dec 30, 20256,530.006,530.006,470.006,490.006,490.00-0.15%11,400
Dec 29, 20256,550.006,600.006,460.006,500.006,500.00-0.46%29,200
Dec 26, 20256,540.006,550.006,500.006,530.006,530.00-0.15%16,700
Dec 25, 20256,560.006,560.006,470.006,540.006,540.000.62%30,200
Dec 24, 20256,460.006,650.006,440.006,500.006,500.000.62%89,700
Dec 23, 20256,340.006,470.006,330.006,460.006,460.001.57%39,300
Dec 22, 20256,310.006,380.006,230.006,360.006,360.000.79%53,800
Dec 19, 20256,350.006,370.006,310.006,310.006,310.00-0.63%20,700
Dec 18, 20256,230.006,350.006,230.006,350.006,350.002.25%18,100
Dec 17, 20256,360.006,360.006,200.006,210.006,210.00-2.36%25,500
Dec 16, 20256,400.006,470.006,360.006,360.006,360.000.63%46,800
Dec 15, 20256,200.006,340.006,200.006,320.006,320.002.93%25,900
Dec 12, 20256,150.006,170.006,110.006,140.006,140.000.66%17,900
Dec 11, 20256,260.006,260.006,090.006,100.006,100.00-2.87%34,700
Dec 10, 20256,280.006,280.006,230.006,280.006,280.00-14,800
Dec 9, 20256,300.006,310.006,250.006,280.006,280.00-0.16%19,600
Dec 8, 20256,250.006,290.006,210.006,290.006,290.000.96%16,500
Dec 5, 20256,240.006,240.006,160.006,230.006,230.000.16%16,500
Dec 4, 20256,230.006,240.006,170.006,220.006,220.00-0.64%20,100
Dec 3, 20256,310.006,340.006,260.006,260.006,260.00-0.16%32,600
Dec 2, 20256,290.006,290.006,220.006,270.006,270.00-0.16%19,300
Dec 1, 20256,380.006,420.006,230.006,280.006,280.00-2.03%37,100
Nov 28, 20256,400.006,440.006,390.006,410.006,410.000.16%24,800
Nov 27, 20256,380.006,410.006,350.006,400.006,400.000.47%43,100
Nov 26, 20256,320.006,370.006,300.006,370.006,370.001.59%27,800
Nov 25, 20256,340.006,340.006,240.006,270.006,270.00-1.72%43,800
Nov 21, 20256,150.006,380.006,100.006,380.006,380.004.59%80,100
Nov 20, 20256,100.006,170.006,090.006,100.006,100.00-0.97%24,100
Nov 19, 20256,080.006,160.006,070.006,160.006,160.001.32%30,700
Nov 18, 20256,050.006,100.006,050.006,080.006,080.000.66%25,900
Nov 17, 20256,040.006,070.005,960.006,040.006,040.00-34,600
Nov 14, 20255,990.006,040.005,980.006,040.006,040.000.67%24,000
Nov 13, 20256,000.006,050.005,970.006,000.006,000.00-18,100
Nov 12, 20256,030.006,050.005,970.006,000.006,000.00-0.17%28,200
Nov 11, 20256,130.006,150.005,970.006,010.006,010.00-2.44%47,800
Nov 10, 20256,040.006,190.006,000.006,160.006,160.004.94%108,300
Nov 7, 20255,790.005,870.005,790.005,870.005,870.001.38%42,100