Matsuya Foods Holdings Co., Ltd. (TYO:9887)
Japan · Delayed Price · Currency is JPY 4,875.00
-65.00 (-1.32%)
May 26, 2026, 3:30 PM JST
Matsuya Foods Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 5,050.00 | 5,050.00 | 4,885.00 | 4,940.00 | 4,940.00 | -2.18% | 98,300 |
| May 22, 2026 | 5,060.00 | 5,090.00 | 5,010.00 | 5,050.00 | 5,050.00 | -0.59% | 35,700 |
| May 21, 2026 | 5,080.00 | 5,130.00 | 5,080.00 | 5,080.00 | 5,080.00 | -0.20% | 27,900 |
| May 20, 2026 | 5,150.00 | 5,150.00 | 5,020.00 | 5,090.00 | 5,090.00 | -0.78% | 55,000 |
| May 19, 2026 | 5,100.00 | 5,210.00 | 5,100.00 | 5,130.00 | 5,130.00 | 2.60% | 80,100 |
| May 18, 2026 | 5,250.00 | 5,350.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.50% | 173,300 |
| May 15, 2026 | 4,990.00 | 4,990.00 | 4,920.00 | 4,975.00 | 4,975.00 | -1.29% | 70,100 |
| May 14, 2026 | 5,020.00 | 5,040.00 | 4,945.00 | 5,040.00 | 5,040.00 | -0.20% | 65,000 |
| May 13, 2026 | 4,990.00 | 5,120.00 | 4,950.00 | 5,050.00 | 5,050.00 | 2.64% | 102,200 |
| May 12, 2026 | 5,070.00 | 5,070.00 | 4,900.00 | 4,920.00 | 4,920.00 | -2.96% | 133,400 |
| May 11, 2026 | 5,110.00 | 5,130.00 | 5,050.00 | 5,070.00 | 5,070.00 | -0.78% | 86,900 |
| May 8, 2026 | 5,200.00 | 5,250.00 | 5,110.00 | 5,110.00 | 5,110.00 | -1.73% | 85,100 |
| May 7, 2026 | 5,260.00 | 5,300.00 | 5,180.00 | 5,200.00 | 5,200.00 | -1.14% | 71,400 |
| May 1, 2026 | 5,260.00 | 5,260.00 | 5,190.00 | 5,260.00 | 5,260.00 | - | 57,000 |
| Apr 30, 2026 | 5,340.00 | 5,340.00 | 5,240.00 | 5,260.00 | 5,260.00 | -2.23% | 68,700 |
| Apr 28, 2026 | 5,380.00 | 5,380.00 | 5,300.00 | 5,380.00 | 5,380.00 | - | 57,000 |
| Apr 27, 2026 | 5,290.00 | 5,400.00 | 5,280.00 | 5,380.00 | 5,380.00 | 1.32% | 44,000 |
| Apr 24, 2026 | 5,350.00 | 5,350.00 | 5,270.00 | 5,310.00 | 5,310.00 | -0.56% | 56,700 |
| Apr 23, 2026 | 5,450.00 | 5,460.00 | 5,310.00 | 5,340.00 | 5,340.00 | -2.38% | 78,800 |
| Apr 22, 2026 | 5,540.00 | 5,540.00 | 5,450.00 | 5,470.00 | 5,470.00 | -1.26% | 62,500 |
| Apr 21, 2026 | 5,690.00 | 5,690.00 | 5,530.00 | 5,540.00 | 5,540.00 | -2.12% | 55,100 |
| Apr 20, 2026 | 5,670.00 | 5,690.00 | 5,620.00 | 5,660.00 | 5,660.00 | - | 47,200 |
| Apr 17, 2026 | 5,680.00 | 5,720.00 | 5,640.00 | 5,660.00 | 5,660.00 | -0.53% | 29,000 |
| Apr 16, 2026 | 5,740.00 | 5,770.00 | 5,670.00 | 5,690.00 | 5,690.00 | -0.52% | 36,500 |
| Apr 15, 2026 | 5,680.00 | 5,720.00 | 5,650.00 | 5,720.00 | 5,720.00 | 1.78% | 39,700 |
| Apr 14, 2026 | 5,690.00 | 5,730.00 | 5,590.00 | 5,620.00 | 5,620.00 | -0.71% | 53,300 |
| Apr 13, 2026 | 5,680.00 | 5,700.00 | 5,630.00 | 5,660.00 | 5,660.00 | -0.70% | 45,800 |
| Apr 10, 2026 | 5,840.00 | 5,840.00 | 5,670.00 | 5,700.00 | 5,700.00 | -1.89% | 52,100 |
| Apr 9, 2026 | 5,900.00 | 5,910.00 | 5,800.00 | 5,810.00 | 5,810.00 | -1.19% | 45,800 |
| Apr 8, 2026 | 5,920.00 | 5,930.00 | 5,840.00 | 5,880.00 | 5,880.00 | 0.17% | 64,000 |
| Apr 7, 2026 | 5,890.00 | 5,930.00 | 5,840.00 | 5,870.00 | 5,870.00 | - | 40,100 |
| Apr 6, 2026 | 5,900.00 | 5,910.00 | 5,830.00 | 5,870.00 | 5,870.00 | -0.34% | 43,200 |
| Apr 3, 2026 | 5,870.00 | 5,890.00 | 5,830.00 | 5,890.00 | 5,890.00 | 0.68% | 25,400 |
| Apr 2, 2026 | 5,800.00 | 5,890.00 | 5,800.00 | 5,850.00 | 5,850.00 | 1.04% | 72,300 |
| Apr 1, 2026 | 5,710.00 | 5,790.00 | 5,690.00 | 5,790.00 | 5,790.00 | 1.58% | 55,000 |
| Mar 31, 2026 | 5,650.00 | 5,760.00 | 5,640.00 | 5,700.00 | 5,700.00 | 0.53% | 69,100 |
| Mar 30, 2026 | 5,620.00 | 5,700.00 | 5,570.00 | 5,670.00 | 5,670.00 | 0.39% | 179,400 |
| Mar 27, 2026 | 5,730.00 | 5,730.00 | 5,640.00 | 5,660.00 | 5,648.00 | - | 161,000 |
| Mar 26, 2026 | 5,680.00 | 5,690.00 | 5,620.00 | 5,660.00 | 5,648.00 | -0.70% | 78,500 |
| Mar 25, 2026 | 5,710.00 | 5,750.00 | 5,690.00 | 5,700.00 | 5,687.92 | 0.35% | 82,300 |
| Mar 24, 2026 | 5,620.00 | 5,710.00 | 5,600.00 | 5,680.00 | 5,667.96 | 2.16% | 74,300 |
| Mar 23, 2026 | 5,550.00 | 5,590.00 | 5,490.00 | 5,560.00 | 5,548.21 | -0.36% | 85,700 |
| Mar 19, 2026 | 5,700.00 | 5,700.00 | 5,580.00 | 5,580.00 | 5,568.17 | -2.45% | 81,400 |
| Mar 18, 2026 | 5,710.00 | 5,720.00 | 5,630.00 | 5,720.00 | 5,707.87 | 0.35% | 77,500 |
| Mar 17, 2026 | 5,670.00 | 5,710.00 | 5,650.00 | 5,700.00 | 5,687.92 | 1.42% | 52,900 |
| Mar 16, 2026 | 5,580.00 | 5,660.00 | 5,550.00 | 5,620.00 | 5,608.08 | 0.72% | 78,800 |
| Mar 13, 2026 | 5,520.00 | 5,600.00 | 5,520.00 | 5,580.00 | 5,568.17 | 0.90% | 53,100 |
| Mar 12, 2026 | 5,590.00 | 5,600.00 | 5,510.00 | 5,530.00 | 5,518.28 | -0.72% | 68,700 |
| Mar 11, 2026 | 5,580.00 | 5,640.00 | 5,550.00 | 5,570.00 | 5,558.19 | 0.36% | 75,300 |
| Mar 10, 2026 | 5,550.00 | 5,660.00 | 5,500.00 | 5,550.00 | 5,538.23 | 0.36% | 116,100 |