Matsuya Foods Holdings Co., Ltd. (TYO:9887)
Japan · Delayed Price · Currency is JPY 5,670.00
0.00 (0.00%)
Nov 4, 2026, 3:30 PM JST
Matsuya Foods Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5,680.00 | 5,790.00 | 5,660.00 | 5,670.00 | 5,670.00 | - | 78,300 |
| Nov 2, 2026 | 5,650.00 | 5,690.00 | 5,600.00 | 5,670.00 | 5,670.00 | 1.25% | 53,900 |
| Oct 30, 2026 | 5,500.00 | 5,610.00 | 5,490.00 | 5,600.00 | 5,600.00 | 3.32% | 52,800 |
| Oct 29, 2026 | 5,420.00 | 5,470.00 | 5,380.00 | 5,420.00 | 5,420.00 | -0.55% | 73,600 |
| Oct 28, 2026 | 5,560.00 | 5,570.00 | 5,440.00 | 5,450.00 | 5,450.00 | -2.15% | 46,400 |
| Oct 27, 2026 | 5,600.00 | 5,620.00 | 5,530.00 | 5,570.00 | 5,570.00 | -1.76% | 45,400 |
| Oct 26, 2026 | 5,640.00 | 5,690.00 | 5,570.00 | 5,670.00 | 5,670.00 | 1.07% | 45,300 |
| Oct 23, 2026 | 5,610.00 | 5,740.00 | 5,600.00 | 5,610.00 | 5,610.00 | 1.81% | 69,000 |
| Oct 22, 2026 | 5,540.00 | 5,570.00 | 5,480.00 | 5,510.00 | 5,510.00 | -1.25% | 51,600 |
| Oct 21, 2026 | 5,700.00 | 5,730.00 | 5,550.00 | 5,580.00 | 5,580.00 | -2.96% | 70,600 |
| Oct 20, 2026 | 5,620.00 | 5,750.00 | 5,600.00 | 5,750.00 | 5,750.00 | 2.50% | 98,100 |
| Oct 19, 2026 | 5,490.00 | 5,620.00 | 5,460.00 | 5,610.00 | 5,610.00 | 3.31% | 84,300 |
| Oct 16, 2026 | 5,450.00 | 5,480.00 | 5,400.00 | 5,430.00 | 5,430.00 | -0.37% | 61,000 |
| Oct 15, 2026 | 5,300.00 | 5,450.00 | 5,300.00 | 5,450.00 | 5,450.00 | 2.83% | 82,500 |
| Oct 14, 2026 | 5,270.00 | 5,320.00 | 5,240.00 | 5,300.00 | 5,300.00 | - | 39,000 |
| Oct 13, 2026 | 5,210.00 | 5,310.00 | 5,190.00 | 5,300.00 | 5,300.00 | 2.32% | 50,200 |
| Oct 9, 2026 | 5,160.00 | 5,210.00 | 5,130.00 | 5,180.00 | 5,180.00 | 1.77% | 64,400 |
| Oct 8, 2026 | 5,130.00 | 5,130.00 | 5,060.00 | 5,090.00 | 5,090.00 | -1.17% | 39,700 |
| Oct 7, 2026 | 5,100.00 | 5,180.00 | 5,080.00 | 5,150.00 | 5,150.00 | 1.18% | 32,900 |
| Oct 6, 2026 | 5,110.00 | 5,150.00 | 5,060.00 | 5,090.00 | 5,090.00 | - | 40,500 |
| Oct 5, 2026 | 5,100.00 | 5,120.00 | 5,070.00 | 5,090.00 | 5,090.00 | -0.78% | 39,000 |
| Oct 2, 2026 | 5,150.00 | 5,160.00 | 5,100.00 | 5,130.00 | 5,130.00 | -0.39% | 34,400 |
| Oct 1, 2026 | 5,070.00 | 5,170.00 | 5,070.00 | 5,150.00 | 5,150.00 | 0.98% | 31,200 |
| Sep 30, 2026 | 5,090.00 | 5,140.00 | 5,020.00 | 5,100.00 | 5,100.00 | - | 47,000 |
| Sep 29, 2026 | 5,080.00 | 5,140.00 | 4,950.00 | 5,100.00 | 5,100.00 | 0.26% | 94,500 |
| Sep 28, 2026 | 5,200.00 | 5,200.00 | 5,060.00 | 5,100.00 | 5,087.00 | -0.58% | 211,300 |
| Sep 25, 2026 | 5,200.00 | 5,200.00 | 5,080.00 | 5,130.00 | 5,116.92 | -0.77% | 92,400 |
| Sep 24, 2026 | 5,210.00 | 5,210.00 | 5,140.00 | 5,170.00 | 5,156.82 | -1.15% | 85,800 |
| Sep 18, 2026 | 5,250.00 | 5,260.00 | 5,200.00 | 5,230.00 | 5,216.67 | -0.38% | 45,700 |
| Sep 17, 2026 | 5,210.00 | 5,300.00 | 5,200.00 | 5,250.00 | 5,236.62 | 0.96% | 48,400 |
| Sep 16, 2026 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,186.75 | -1.89% | 48,200 |
| Sep 15, 2026 | 5,350.00 | 5,350.00 | 5,270.00 | 5,300.00 | 5,286.49 | - | 35,800 |
| Sep 14, 2026 | 5,270.00 | 5,360.00 | 5,250.00 | 5,300.00 | 5,286.49 | 1.15% | 36,100 |
| Sep 11, 2026 | 5,260.00 | 5,330.00 | 5,200.00 | 5,240.00 | 5,226.64 | -0.76% | 41,200 |
| Sep 10, 2026 | 5,300.00 | 5,340.00 | 5,270.00 | 5,280.00 | 5,266.54 | -0.38% | 36,100 |
| Sep 9, 2026 | 5,320.00 | 5,360.00 | 5,250.00 | 5,300.00 | 5,286.49 | -1.49% | 54,700 |
| Sep 8, 2026 | 5,290.00 | 5,400.00 | 5,270.00 | 5,380.00 | 5,366.29 | 2.48% | 62,900 |
| Sep 7, 2026 | 5,230.00 | 5,280.00 | 5,180.00 | 5,250.00 | 5,236.62 | -0.57% | 52,900 |
| Sep 4, 2026 | 5,150.00 | 5,310.00 | 5,150.00 | 5,280.00 | 5,266.54 | 2.13% | 49,600 |
| Sep 3, 2026 | 5,180.00 | 5,210.00 | 5,130.00 | 5,170.00 | 5,156.82 | 0.39% | 48,900 |
| Sep 2, 2026 | 5,360.00 | 5,360.00 | 5,150.00 | 5,150.00 | 5,136.87 | -4.10% | 72,000 |
| Sep 1, 2026 | 5,360.00 | 5,430.00 | 5,340.00 | 5,370.00 | 5,356.31 | -0.37% | 95,400 |
| Aug 31, 2026 | 5,350.00 | 5,390.00 | 5,280.00 | 5,390.00 | 5,376.26 | 1.70% | 113,500 |
| Aug 28, 2026 | 5,210.00 | 5,340.00 | 5,210.00 | 5,300.00 | 5,286.49 | 0.76% | 57,600 |
| Aug 27, 2026 | 5,260.00 | 5,350.00 | 5,220.00 | 5,260.00 | 5,246.59 | -1.50% | 84,200 |
| Aug 26, 2026 | 5,260.00 | 5,340.00 | 5,230.00 | 5,340.00 | 5,326.39 | 2.10% | 82,500 |
| Aug 25, 2026 | 5,250.00 | 5,300.00 | 5,190.00 | 5,230.00 | 5,216.67 | 0.58% | 92,900 |
| Aug 24, 2026 | 5,130.00 | 5,240.00 | 5,120.00 | 5,200.00 | 5,186.75 | 1.36% | 98,700 |
| Aug 21, 2026 | 5,050.00 | 5,160.00 | 5,050.00 | 5,130.00 | 5,116.92 | 1.38% | 94,200 |
| Aug 20, 2026 | 4,970.00 | 5,070.00 | 4,930.00 | 5,060.00 | 5,047.10 | 2.74% | 99,500 |