Matsuya Foods Holdings Co., Ltd. (TYO:9887)
Japan · Delayed Price · Currency is JPY 6,960.00
-240.00 (-3.33%)
Aug 29, 2025, 3:30 PM JST
Matsuya Foods Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7,110.00 | 7,130.00 | 6,870.00 | 6,960.00 | 6,960.00 | -3.33% | 174,700 |
| Aug 28, 2025 | 7,550.00 | 7,560.00 | 7,190.00 | 7,200.00 | 7,200.00 | -3.74% | 80,100 |
| Aug 27, 2025 | 7,250.00 | 7,480.00 | 7,230.00 | 7,480.00 | 7,480.00 | 3.17% | 69,200 |
| Aug 26, 2025 | 7,240.00 | 7,280.00 | 7,180.00 | 7,250.00 | 7,250.00 | 0.28% | 44,400 |
| Aug 25, 2025 | 7,120.00 | 7,230.00 | 7,050.00 | 7,230.00 | 7,230.00 | 0.84% | 36,200 |
| Aug 22, 2025 | 7,200.00 | 7,230.00 | 7,070.00 | 7,170.00 | 7,170.00 | -0.42% | 49,000 |
| Aug 21, 2025 | 7,130.00 | 7,200.00 | 7,070.00 | 7,200.00 | 7,200.00 | 1.12% | 53,800 |
| Aug 20, 2025 | 6,970.00 | 7,120.00 | 6,920.00 | 7,120.00 | 7,120.00 | 1.86% | 55,300 |
| Aug 19, 2025 | 7,060.00 | 7,060.00 | 6,980.00 | 6,990.00 | 6,990.00 | -0.71% | 34,800 |
| Aug 18, 2025 | 6,970.00 | 7,080.00 | 6,960.00 | 7,040.00 | 7,040.00 | 1.00% | 57,500 |
| Aug 15, 2025 | 6,950.00 | 7,060.00 | 6,910.00 | 6,970.00 | 6,970.00 | 0.43% | 69,000 |
| Aug 14, 2025 | 6,720.00 | 7,000.00 | 6,720.00 | 6,940.00 | 6,940.00 | 1.76% | 102,200 |
| Aug 13, 2025 | 7,170.00 | 7,180.00 | 6,820.00 | 6,820.00 | 6,820.00 | 3.02% | 256,600 |
| Aug 12, 2025 | 6,560.00 | 6,640.00 | 6,460.00 | 6,620.00 | 6,620.00 | 0.76% | 54,800 |
| Aug 8, 2025 | 6,510.00 | 6,570.00 | 6,470.00 | 6,570.00 | 6,570.00 | 1.08% | 29,600 |
| Aug 7, 2025 | 6,450.00 | 6,570.00 | 6,450.00 | 6,500.00 | 6,500.00 | 0.78% | 26,600 |
| Aug 6, 2025 | 6,440.00 | 6,500.00 | 6,430.00 | 6,450.00 | 6,450.00 | 0.16% | 17,500 |
| Aug 5, 2025 | 6,340.00 | 6,500.00 | 6,330.00 | 6,440.00 | 6,440.00 | 0.78% | 31,700 |
| Aug 4, 2025 | 6,400.00 | 6,420.00 | 6,360.00 | 6,390.00 | 6,390.00 | -0.31% | 27,800 |
| Aug 1, 2025 | 6,300.00 | 6,420.00 | 6,300.00 | 6,410.00 | 6,410.00 | 1.91% | 34,900 |
| Jul 31, 2025 | 6,230.00 | 6,300.00 | 6,190.00 | 6,290.00 | 6,290.00 | 1.45% | 24,700 |
| Jul 30, 2025 | 6,150.00 | 6,240.00 | 6,150.00 | 6,200.00 | 6,200.00 | 0.65% | 20,700 |
| Jul 29, 2025 | 6,140.00 | 6,160.00 | 6,080.00 | 6,160.00 | 6,160.00 | -0.32% | 19,700 |
| Jul 28, 2025 | 6,230.00 | 6,230.00 | 6,140.00 | 6,180.00 | 6,180.00 | -0.32% | 26,800 |
| Jul 25, 2025 | 6,200.00 | 6,320.00 | 6,110.00 | 6,200.00 | 6,200.00 | 0.32% | 44,100 |
| Jul 24, 2025 | 6,110.00 | 6,180.00 | 6,060.00 | 6,180.00 | 6,180.00 | 1.64% | 23,400 |
| Jul 23, 2025 | 6,060.00 | 6,110.00 | 6,020.00 | 6,080.00 | 6,080.00 | 1.33% | 46,000 |
| Jul 22, 2025 | 5,950.00 | 6,010.00 | 5,930.00 | 6,000.00 | 6,000.00 | 1.01% | 19,500 |
| Jul 18, 2025 | 5,930.00 | 6,000.00 | 5,930.00 | 5,940.00 | 5,940.00 | 0.34% | 15,400 |
| Jul 17, 2025 | 5,860.00 | 5,950.00 | 5,860.00 | 5,920.00 | 5,920.00 | 1.20% | 21,000 |
| Jul 16, 2025 | 5,880.00 | 5,900.00 | 5,840.00 | 5,850.00 | 5,850.00 | -0.51% | 11,700 |
| Jul 15, 2025 | 5,930.00 | 5,960.00 | 5,880.00 | 5,880.00 | 5,880.00 | -0.84% | 14,900 |
| Jul 14, 2025 | 5,990.00 | 6,000.00 | 5,880.00 | 5,930.00 | 5,930.00 | -1.00% | 18,300 |
| Jul 11, 2025 | 6,060.00 | 6,100.00 | 5,980.00 | 5,990.00 | 5,990.00 | -0.83% | 30,400 |
| Jul 10, 2025 | 6,020.00 | 6,050.00 | 5,990.00 | 6,040.00 | 6,040.00 | 0.67% | 24,300 |
| Jul 9, 2025 | 6,000.00 | 6,020.00 | 5,940.00 | 6,000.00 | 6,000.00 | 0.17% | 25,600 |
| Jul 8, 2025 | 6,030.00 | 6,030.00 | 5,970.00 | 5,990.00 | 5,990.00 | -0.50% | 12,400 |
| Jul 7, 2025 | 6,020.00 | 6,060.00 | 6,010.00 | 6,020.00 | 6,020.00 | 0.17% | 10,300 |
| Jul 4, 2025 | 5,980.00 | 6,010.00 | 5,960.00 | 6,010.00 | 6,010.00 | 0.84% | 18,000 |
| Jul 3, 2025 | 5,960.00 | 5,960.00 | 5,870.00 | 5,960.00 | 5,960.00 | - | 17,000 |
| Jul 2, 2025 | 5,900.00 | 6,010.00 | 5,890.00 | 5,960.00 | 5,960.00 | 0.51% | 22,000 |
| Jul 1, 2025 | 5,950.00 | 5,990.00 | 5,930.00 | 5,930.00 | 5,930.00 | 0.17% | 18,600 |
| Jun 30, 2025 | 5,910.00 | 5,950.00 | 5,880.00 | 5,920.00 | 5,920.00 | 0.17% | 32,300 |
| Jun 27, 2025 | 5,890.00 | 5,930.00 | 5,870.00 | 5,910.00 | 5,910.00 | 0.34% | 20,800 |
| Jun 26, 2025 | 5,820.00 | 5,940.00 | 5,820.00 | 5,890.00 | 5,890.00 | 1.38% | 34,200 |
| Jun 25, 2025 | 5,840.00 | 5,840.00 | 5,740.00 | 5,810.00 | 5,810.00 | -0.34% | 34,500 |
| Jun 24, 2025 | 5,820.00 | 5,840.00 | 5,790.00 | 5,830.00 | 5,830.00 | 0.52% | 24,600 |
| Jun 23, 2025 | 5,670.00 | 5,820.00 | 5,670.00 | 5,800.00 | 5,800.00 | 2.47% | 32,000 |
| Jun 20, 2025 | 5,710.00 | 5,720.00 | 5,660.00 | 5,660.00 | 5,660.00 | -0.88% | 24,600 |
| Jun 19, 2025 | 5,710.00 | 5,740.00 | 5,700.00 | 5,710.00 | 5,710.00 | 0.53% | 13,800 |