Matsuya Foods Holdings Co., Ltd. (TYO:9887)
Japan · Delayed Price · Currency is JPY 5,280.00
+110.00 (2.13%)
Sep 4, 2026, 3:30 PM JST
Matsuya Foods Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5,150.00 | 5,310.00 | 5,150.00 | 5,280.00 | 5,280.00 | 2.13% | 49,600 |
| Sep 3, 2026 | 5,180.00 | 5,210.00 | 5,130.00 | 5,170.00 | 5,170.00 | 0.39% | 48,900 |
| Sep 2, 2026 | 5,360.00 | 5,360.00 | 5,150.00 | 5,150.00 | 5,150.00 | -4.10% | 72,000 |
| Sep 1, 2026 | 5,360.00 | 5,430.00 | 5,340.00 | 5,370.00 | 5,370.00 | -0.37% | 95,400 |
| Aug 31, 2026 | 5,350.00 | 5,390.00 | 5,280.00 | 5,390.00 | 5,390.00 | 1.70% | 113,500 |
| Aug 28, 2026 | 5,210.00 | 5,340.00 | 5,210.00 | 5,300.00 | 5,300.00 | 0.76% | 57,600 |
| Aug 27, 2026 | 5,260.00 | 5,350.00 | 5,220.00 | 5,260.00 | 5,260.00 | -1.50% | 84,200 |
| Aug 26, 2026 | 5,260.00 | 5,340.00 | 5,230.00 | 5,340.00 | 5,340.00 | 2.10% | 82,500 |
| Aug 25, 2026 | 5,250.00 | 5,300.00 | 5,190.00 | 5,230.00 | 5,230.00 | 0.58% | 92,900 |
| Aug 24, 2026 | 5,130.00 | 5,240.00 | 5,120.00 | 5,200.00 | 5,200.00 | 1.36% | 98,700 |
| Aug 21, 2026 | 5,050.00 | 5,160.00 | 5,050.00 | 5,130.00 | 5,130.00 | 1.38% | 94,200 |
| Aug 20, 2026 | 4,970.00 | 5,070.00 | 4,930.00 | 5,060.00 | 5,060.00 | 2.74% | 99,500 |
| Aug 19, 2026 | 4,810.00 | 4,935.00 | 4,790.00 | 4,925.00 | 4,925.00 | 2.18% | 118,500 |
| Aug 18, 2026 | 4,745.00 | 4,860.00 | 4,725.00 | 4,820.00 | 4,820.00 | 1.47% | 128,100 |
| Aug 17, 2026 | 4,850.00 | 4,900.00 | 4,745.00 | 4,750.00 | 4,750.00 | -6.50% | 290,600 |
| Aug 14, 2026 | 5,040.00 | 5,080.00 | 4,995.00 | 5,080.00 | 5,080.00 | 0.79% | 105,700 |
| Aug 13, 2026 | 5,010.00 | 5,060.00 | 5,010.00 | 5,040.00 | 5,040.00 | 0.20% | 36,300 |
| Aug 12, 2026 | 5,060.00 | 5,060.00 | 5,010.00 | 5,030.00 | 5,030.00 | - | 36,200 |
| Aug 10, 2026 | 5,030.00 | 5,060.00 | 4,970.00 | 5,030.00 | 5,030.00 | 0.60% | 40,900 |
| Aug 7, 2026 | 5,000.00 | 5,070.00 | 4,980.00 | 5,000.00 | 5,000.00 | 0.60% | 65,400 |
| Aug 6, 2026 | 4,935.00 | 4,985.00 | 4,875.00 | 4,970.00 | 4,970.00 | 1.53% | 58,800 |
| Aug 5, 2026 | 4,900.00 | 4,925.00 | 4,860.00 | 4,895.00 | 4,895.00 | -0.31% | 59,300 |
| Aug 4, 2026 | 4,950.00 | 4,975.00 | 4,895.00 | 4,910.00 | 4,910.00 | -1.21% | 58,800 |
| Aug 3, 2026 | 5,010.00 | 5,040.00 | 4,850.00 | 4,970.00 | 4,970.00 | -0.80% | 92,000 |
| Jul 31, 2026 | 5,130.00 | 5,160.00 | 5,010.00 | 5,010.00 | 5,010.00 | -4.21% | 69,200 |
| Jul 30, 2026 | 5,260.00 | 5,260.00 | 5,170.00 | 5,230.00 | 5,230.00 | -0.76% | 53,300 |
| Jul 29, 2026 | 5,100.00 | 5,330.00 | 5,100.00 | 5,270.00 | 5,270.00 | 3.33% | 99,400 |
| Jul 28, 2026 | 5,130.00 | 5,140.00 | 5,060.00 | 5,100.00 | 5,100.00 | 0.20% | 64,000 |
| Jul 27, 2026 | 4,930.00 | 5,090.00 | 4,930.00 | 5,090.00 | 5,090.00 | 3.88% | 62,500 |
| Jul 24, 2026 | 4,845.00 | 4,920.00 | 4,820.00 | 4,900.00 | 4,900.00 | 1.03% | 41,400 |
| Jul 23, 2026 | 4,895.00 | 4,895.00 | 4,835.00 | 4,850.00 | 4,850.00 | -1.12% | 50,800 |
| Jul 22, 2026 | 4,885.00 | 4,935.00 | 4,815.00 | 4,905.00 | 4,905.00 | -0.30% | 74,100 |
| Jul 21, 2026 | 5,050.00 | 5,070.00 | 4,895.00 | 4,920.00 | 4,920.00 | -1.80% | 78,200 |
| Jul 17, 2026 | 5,050.00 | 5,100.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.20% | 47,400 |
| Jul 16, 2026 | 5,040.00 | 5,090.00 | 4,990.00 | 5,000.00 | 5,000.00 | 0.10% | 57,300 |
| Jul 15, 2026 | 5,040.00 | 5,080.00 | 4,975.00 | 4,995.00 | 4,995.00 | -1.87% | 55,800 |
| Jul 14, 2026 | 4,990.00 | 5,120.00 | 4,975.00 | 5,090.00 | 5,090.00 | 2.52% | 112,400 |
| Jul 13, 2026 | 4,925.00 | 4,970.00 | 4,900.00 | 4,965.00 | 4,965.00 | 1.64% | 37,100 |
| Jul 10, 2026 | 4,900.00 | 4,940.00 | 4,860.00 | 4,885.00 | 4,885.00 | -0.31% | 34,800 |
| Jul 9, 2026 | 4,900.00 | 4,935.00 | 4,870.00 | 4,900.00 | 4,900.00 | -1.01% | 44,100 |
| Jul 8, 2026 | 4,950.00 | 4,955.00 | 4,895.00 | 4,950.00 | 4,950.00 | 1.23% | 59,400 |
| Jul 7, 2026 | 4,840.00 | 4,925.00 | 4,815.00 | 4,890.00 | 4,890.00 | 1.03% | 55,700 |
| Jul 6, 2026 | 4,790.00 | 4,885.00 | 4,790.00 | 4,840.00 | 4,840.00 | 1.89% | 48,900 |
| Jul 3, 2026 | 4,845.00 | 4,875.00 | 4,750.00 | 4,750.00 | 4,750.00 | -0.73% | 61,300 |
| Jul 2, 2026 | 4,760.00 | 4,855.00 | 4,725.00 | 4,785.00 | 4,785.00 | 1.70% | 65,800 |
| Jul 1, 2026 | 4,735.00 | 4,735.00 | 4,665.00 | 4,705.00 | 4,705.00 | -1.47% | 69,500 |
| Jun 30, 2026 | 4,770.00 | 4,810.00 | 4,730.00 | 4,775.00 | 4,775.00 | 0.10% | 71,200 |
| Jun 29, 2026 | 4,650.00 | 4,770.00 | 4,650.00 | 4,770.00 | 4,770.00 | 3.02% | 78,000 |
| Jun 26, 2026 | 4,610.00 | 4,675.00 | 4,590.00 | 4,630.00 | 4,630.00 | 0.54% | 70,300 |
| Jun 25, 2026 | 4,555.00 | 4,630.00 | 4,530.00 | 4,605.00 | 4,605.00 | 1.54% | 87,900 |