Matsuya Foods Holdings Co., Ltd. (TYO:9887)
Japan · Delayed Price · Currency is JPY 4,900.00
+50.00 (1.03%)
Jul 24, 2026, 3:30 PM JST
Matsuya Foods Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 4,490.00 | 4,595.00 | 4,475.00 | 4,535.00 | 4,535.00 | 1.11% | 71,200 |
| Jun 23, 2026 | 4,420.00 | 4,520.00 | 4,385.00 | 4,485.00 | 4,485.00 | 0.90% | 89,300 |
| Jun 22, 2026 | 4,465.00 | 4,505.00 | 4,410.00 | 4,445.00 | 4,445.00 | -0.78% | 70,700 |
| Jun 19, 2026 | 4,500.00 | 4,545.00 | 4,445.00 | 4,480.00 | 4,480.00 | -1.32% | 133,300 |
| Jun 18, 2026 | 4,550.00 | 4,555.00 | 4,445.00 | 4,540.00 | 4,540.00 | -0.55% | 140,300 |
| Jun 17, 2026 | 4,655.00 | 4,670.00 | 4,560.00 | 4,565.00 | 4,565.00 | -0.98% | 77,600 |
| Jun 16, 2026 | 4,720.00 | 4,750.00 | 4,570.00 | 4,610.00 | 4,610.00 | -2.33% | 86,600 |
| Jun 15, 2026 | 4,695.00 | 4,795.00 | 4,685.00 | 4,720.00 | 4,720.00 | 0.53% | 63,600 |
| Jun 12, 2026 | 4,750.00 | 4,765.00 | 4,675.00 | 4,695.00 | 4,695.00 | -1.78% | 75,100 |
| Jun 11, 2026 | 4,720.00 | 4,790.00 | 4,705.00 | 4,780.00 | 4,780.00 | 1.70% | 84,500 |
| Jun 10, 2026 | 4,570.00 | 4,700.00 | 4,570.00 | 4,700.00 | 4,700.00 | 3.18% | 101,000 |
| Jun 9, 2026 | 4,625.00 | 4,655.00 | 4,540.00 | 4,555.00 | 4,555.00 | -0.22% | 98,000 |
| Jun 8, 2026 | 4,470.00 | 4,605.00 | 4,470.00 | 4,565.00 | 4,565.00 | 3.40% | 147,500 |
| Jun 5, 2026 | 4,450.00 | 4,530.00 | 4,405.00 | 4,415.00 | 4,415.00 | -0.67% | 93,400 |
| Jun 4, 2026 | 4,570.00 | 4,590.00 | 4,430.00 | 4,445.00 | 4,445.00 | -2.95% | 132,600 |
| Jun 3, 2026 | 4,550.00 | 4,595.00 | 4,485.00 | 4,580.00 | 4,580.00 | 0.22% | 80,400 |
| Jun 2, 2026 | 4,720.00 | 4,750.00 | 4,570.00 | 4,570.00 | 4,570.00 | -2.77% | 112,600 |
| Jun 1, 2026 | 4,775.00 | 4,775.00 | 4,600.00 | 4,700.00 | 4,700.00 | -1.78% | 101,900 |
| May 29, 2026 | 4,790.00 | 4,875.00 | 4,785.00 | 4,785.00 | 4,785.00 | 1.06% | 109,800 |
| May 28, 2026 | 4,810.00 | 4,835.00 | 4,710.00 | 4,735.00 | 4,735.00 | -1.56% | 96,600 |
| May 27, 2026 | 4,850.00 | 4,870.00 | 4,790.00 | 4,810.00 | 4,810.00 | -1.33% | 81,900 |
| May 26, 2026 | 4,915.00 | 4,970.00 | 4,855.00 | 4,875.00 | 4,875.00 | -1.32% | 79,300 |
| 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 |