Skip to main content
logo
Matsuya Foods Holdings Co., Ltd. (TYO:9887)
Japan flag Japan · Delayed Price · Currency is JPY
5,080.00
+40.00 (0.79%)
Aug 14, 2026, 3:30 PM JST

Matsuya Foods Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20265,040.005,080.004,995.005,080.005,080.000.79%105,700
Aug 13, 20265,010.005,060.005,010.005,040.005,040.000.20%36,300
Aug 12, 20265,060.005,060.005,010.005,030.005,030.00-36,200
Aug 10, 20265,030.005,060.004,970.005,030.005,030.000.60%40,900
Aug 7, 20265,000.005,070.004,980.005,000.005,000.000.60%65,400
Aug 6, 20264,935.004,985.004,875.004,970.004,970.001.53%58,800
Aug 5, 20264,900.004,925.004,860.004,895.004,895.00-0.31%59,300
Aug 4, 20264,950.004,975.004,895.004,910.004,910.00-1.21%58,800
Aug 3, 20265,010.005,040.004,850.004,970.004,970.00-0.80%92,000
Jul 31, 20265,130.005,160.005,010.005,010.005,010.00-4.21%69,200
Jul 30, 20265,260.005,260.005,170.005,230.005,230.00-0.76%53,300
Jul 29, 20265,100.005,330.005,100.005,270.005,270.003.33%99,400
Jul 28, 20265,130.005,140.005,060.005,100.005,100.000.20%64,000
Jul 27, 20264,930.005,090.004,930.005,090.005,090.003.88%62,500
Jul 24, 20264,845.004,920.004,820.004,900.004,900.001.03%41,400
Jul 23, 20264,895.004,895.004,835.004,850.004,850.00-1.12%50,800
Jul 22, 20264,885.004,935.004,815.004,905.004,905.00-0.30%74,100
Jul 21, 20265,050.005,070.004,895.004,920.004,920.00-1.80%78,200
Jul 17, 20265,050.005,100.005,010.005,010.005,010.000.20%47,400
Jul 16, 20265,040.005,090.004,990.005,000.005,000.000.10%57,300
Jul 15, 20265,040.005,080.004,975.004,995.004,995.00-1.87%55,800
Jul 14, 20264,990.005,120.004,975.005,090.005,090.002.52%112,400
Jul 13, 20264,925.004,970.004,900.004,965.004,965.001.64%37,100
Jul 10, 20264,900.004,940.004,860.004,885.004,885.00-0.31%34,800
Jul 9, 20264,900.004,935.004,870.004,900.004,900.00-1.01%44,100
Jul 8, 20264,950.004,955.004,895.004,950.004,950.001.23%59,400
Jul 7, 20264,840.004,925.004,815.004,890.004,890.001.03%55,700
Jul 6, 20264,790.004,885.004,790.004,840.004,840.001.89%48,900
Jul 3, 20264,845.004,875.004,750.004,750.004,750.00-0.73%61,300
Jul 2, 20264,760.004,855.004,725.004,785.004,785.001.70%65,800
Jul 1, 20264,735.004,735.004,665.004,705.004,705.00-1.47%69,500
Jun 30, 20264,770.004,810.004,730.004,775.004,775.000.10%71,200
Jun 29, 20264,650.004,770.004,650.004,770.004,770.003.02%78,000
Jun 26, 20264,610.004,675.004,590.004,630.004,630.000.54%70,300
Jun 25, 20264,555.004,630.004,530.004,605.004,605.001.54%87,900
Jun 24, 20264,490.004,595.004,475.004,535.004,535.001.11%71,200
Jun 23, 20264,420.004,520.004,385.004,485.004,485.000.90%89,300
Jun 22, 20264,465.004,505.004,410.004,445.004,445.00-0.78%70,700
Jun 19, 20264,500.004,545.004,445.004,480.004,480.00-1.32%133,300
Jun 18, 20264,550.004,555.004,445.004,540.004,540.00-0.55%140,300
Jun 17, 20264,655.004,670.004,560.004,565.004,565.00-0.98%77,600
Jun 16, 20264,720.004,750.004,570.004,610.004,610.00-2.33%86,600
Jun 15, 20264,695.004,795.004,685.004,720.004,720.000.53%63,600
Jun 12, 20264,750.004,765.004,675.004,695.004,695.00-1.78%75,100
Jun 11, 20264,720.004,790.004,705.004,780.004,780.001.70%84,500
Jun 10, 20264,570.004,700.004,570.004,700.004,700.003.18%101,000
Jun 9, 20264,625.004,655.004,540.004,555.004,555.00-0.22%98,000
Jun 8, 20264,470.004,605.004,470.004,565.004,565.003.40%147,500
Jun 5, 20264,450.004,530.004,405.004,415.004,415.00-0.67%93,400
Jun 4, 20264,570.004,590.004,430.004,445.004,445.00-2.95%132,600