Matsumoto Yushi-Seiyaku Co.,Ltd. (TYO:4365)
Japan
· Delayed Price · Currency is JPY 21,310
-80 (-0.37%)
Mar 10, 2026, 3:04 PM JST
Matsumoto Yushi-Seiyaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 21,400.00 | 22,000.00 | 20,870.00 | 20,870.00 | 20,870.00 | -2.43% | 700 |
| Mar 9, 2026 | 20,150.00 | 21,390.00 | 20,150.00 | 21,390.00 | 21,390.00 | 4.65% | 1,900 |
| Mar 6, 2026 | 20,000.00 | 20,990.00 | 19,970.00 | 20,440.00 | 20,440.00 | 2.20% | 1,600 |
| Mar 4, 2026 | 20,120.00 | 20,120.00 | 20,000.00 | 20,000.00 | 20,000.00 | -1.48% | 1,000 |
| Mar 3, 2026 | 20,520.00 | 20,520.00 | 20,210.00 | 20,300.00 | 20,300.00 | -1.07% | 900 |
| Mar 2, 2026 | 20,520.00 | 20,520.00 | 20,520.00 | 20,520.00 | 20,520.00 | -2.29% | 100 |
| Feb 27, 2026 | 20,890.00 | 21,000.00 | 20,400.00 | 21,000.00 | 21,000.00 | - | 600 |
| Feb 26, 2026 | 20,800.00 | 21,000.00 | 20,800.00 | 21,000.00 | 21,000.00 | 3.70% | 400 |
| Feb 25, 2026 | 20,250.00 | 20,250.00 | 20,240.00 | 20,250.00 | 20,250.00 | 0.80% | 400 |
| Feb 24, 2026 | 20,020.00 | 20,100.00 | 20,020.00 | 20,090.00 | 20,090.00 | 0.35% | 500 |
| Feb 20, 2026 | 20,030.00 | 20,030.00 | 20,010.00 | 20,020.00 | 20,020.00 | 0.10% | 500 |
| Feb 18, 2026 | 20,410.00 | 20,410.00 | 20,000.00 | 20,000.00 | 20,000.00 | -2.01% | 700 |
| Feb 17, 2026 | 20,540.00 | 20,540.00 | 20,410.00 | 20,410.00 | 20,410.00 | -1.78% | 200 |
| Feb 16, 2026 | 20,780.00 | 20,780.00 | 20,550.00 | 20,780.00 | 20,780.00 | 1.71% | 300 |
| Feb 12, 2026 | 20,600.00 | 20,600.00 | 20,430.00 | 20,430.00 | 20,430.00 | 2.61% | 200 |
| Feb 10, 2026 | 19,910.00 | 19,910.00 | 19,910.00 | 19,910.00 | 19,910.00 | - | 100 |
| Feb 2, 2026 | 20,100.00 | 20,100.00 | 19,910.00 | 19,910.00 | 19,910.00 | -0.95% | 400 |
| Jan 29, 2026 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | - | 100 |
| Jan 28, 2026 | 20,200.00 | 20,200.00 | 20,100.00 | 20,100.00 | 20,100.00 | -0.50% | 400 |
| Jan 27, 2026 | 20,180.00 | 20,200.00 | 20,180.00 | 20,200.00 | 20,200.00 | 0.10% | 200 |
| Jan 26, 2026 | 20,500.00 | 20,500.00 | 20,180.00 | 20,180.00 | 20,180.00 | -1.56% | 200 |
| Jan 23, 2026 | 20,200.00 | 20,500.00 | 20,200.00 | 20,500.00 | 20,500.00 | 1.08% | 900 |
| Jan 22, 2026 | 20,300.00 | 20,300.00 | 20,280.00 | 20,280.00 | 20,280.00 | -0.15% | 300 |
| Jan 21, 2026 | 20,200.00 | 20,310.00 | 20,200.00 | 20,310.00 | 20,310.00 | 0.30% | 400 |
| Jan 20, 2026 | 20,300.00 | 20,300.00 | 20,240.00 | 20,250.00 | 20,250.00 | -0.34% | 400 |
| Jan 19, 2026 | 20,320.00 | 20,320.00 | 20,320.00 | 20,320.00 | 20,320.00 | 1.75% | 100 |
| Jan 15, 2026 | 19,850.00 | 19,970.00 | 19,850.00 | 19,970.00 | 19,970.00 | -1.63% | 500 |
| Jan 14, 2026 | 19,790.00 | 20,300.00 | 19,790.00 | 20,300.00 | 20,300.00 | 2.47% | 500 |
| Jan 13, 2026 | 19,800.00 | 19,810.00 | 19,800.00 | 19,810.00 | 19,810.00 | 0.05% | 400 |
| Jan 9, 2026 | 19,800.00 | 19,870.00 | 19,720.00 | 19,800.00 | 19,800.00 | 0.10% | 600 |
| Jan 8, 2026 | 19,780.00 | 19,780.00 | 19,780.00 | 19,780.00 | 19,780.00 | 0.61% | 100 |
| Jan 7, 2026 | 19,580.00 | 19,800.00 | 19,580.00 | 19,660.00 | 19,660.00 | -0.46% | 300 |
| Jan 6, 2026 | 19,700.00 | 19,770.00 | 19,560.00 | 19,750.00 | 19,750.00 | 0.25% | 800 |
| Jan 5, 2026 | 19,500.00 | 19,700.00 | 19,500.00 | 19,700.00 | 19,700.00 | -1.50% | 900 |
| Dec 30, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 200 |
| Dec 29, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 1.21% | 300 |
| Dec 26, 2025 | 19,520.00 | 19,760.00 | 19,520.00 | 19,760.00 | 19,760.00 | -0.20% | 200 |
| Dec 25, 2025 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 0.05% | 100 |
| Dec 24, 2025 | 19,460.00 | 19,790.00 | 19,460.00 | 19,790.00 | 19,790.00 | 0.20% | 300 |
| Dec 23, 2025 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 1.75% | 100 |
| Dec 22, 2025 | 19,410.00 | 19,410.00 | 19,410.00 | 19,410.00 | 19,410.00 | -1.92% | 100 |
| Dec 19, 2025 | 19,600.00 | 19,790.00 | 19,600.00 | 19,790.00 | 19,790.00 | 2.17% | 200 |
| Dec 18, 2025 | 19,510.00 | 19,510.00 | 19,370.00 | 19,370.00 | 19,370.00 | -0.72% | 700 |
| Dec 17, 2025 | 19,710.00 | 19,710.00 | 19,510.00 | 19,510.00 | 19,510.00 | -1.46% | 600 |
| Dec 16, 2025 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | -1.00% | 200 |
| Dec 15, 2025 | 19,800.00 | 20,000.00 | 19,800.00 | 20,000.00 | 20,000.00 | 1.01% | 300 |
| Dec 12, 2025 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | -0.25% | 400 |
| Dec 11, 2025 | 19,800.00 | 19,850.00 | 19,800.00 | 19,850.00 | 19,850.00 | 0.25% | 300 |
| Dec 10, 2025 | 19,900.00 | 19,900.00 | 19,800.00 | 19,800.00 | 19,800.00 | -1.00% | 200 |
| Dec 9, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 100 |
| Dec 8, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 100 |
| Dec 5, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.10% | 500 |
| Dec 4, 2025 | 20,000.00 | 20,400.00 | 20,000.00 | 20,020.00 | 20,020.00 | 0.10% | 1,100 |
| Dec 3, 2025 | 20,000.00 | 20,000.00 | 19,900.00 | 20,000.00 | 20,000.00 | - | 500 |
| Dec 2, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.35% | 400 |
| Dec 1, 2025 | 20,000.00 | 20,100.00 | 19,670.00 | 20,070.00 | 20,070.00 | 0.35% | 900 |
| Nov 28, 2025 | 19,900.00 | 20,200.00 | 19,900.00 | 20,000.00 | 20,000.00 | 1.01% | 1,300 |
| Nov 27, 2025 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 1.18% | 100 |
| Nov 19, 2025 | 19,570.00 | 19,570.00 | 19,570.00 | 19,570.00 | 19,570.00 | -2.00% | 100 |
| Nov 17, 2025 | 19,900.00 | 19,970.00 | 19,800.00 | 19,970.00 | 19,970.00 | -2.06% | 500 |
| Nov 14, 2025 | 20,000.00 | 20,390.00 | 20,000.00 | 20,390.00 | 20,390.00 | 2.46% | 400 |
| Nov 13, 2025 | 19,890.00 | 19,900.00 | 19,890.00 | 19,900.00 | 19,900.00 | -2.40% | 200 |
| Nov 12, 2025 | 20,390.00 | 20,390.00 | 20,390.00 | 20,390.00 | 20,390.00 | 1.95% | 100 |
| Nov 10, 2025 | 19,990.00 | 20,000.00 | 19,990.00 | 20,000.00 | 20,000.00 | 0.25% | 200 |
| Nov 6, 2025 | 19,960.00 | 19,960.00 | 19,500.00 | 19,950.00 | 19,950.00 | 0.20% | 1,500 |
| Nov 5, 2025 | 19,800.00 | 19,960.00 | 19,800.00 | 19,910.00 | 19,910.00 | 1.58% | 1,100 |
| Oct 29, 2025 | 19,300.00 | 19,610.00 | 19,300.00 | 19,600.00 | 19,600.00 | - | 300 |
| Oct 28, 2025 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | -0.25% | 200 |
| Oct 27, 2025 | 19,700.00 | 19,700.00 | 19,500.00 | 19,650.00 | 19,650.00 | -0.25% | 600 |
| Oct 23, 2025 | 19,620.00 | 19,740.00 | 19,620.00 | 19,700.00 | 19,700.00 | 2.50% | 700 |
| Oct 21, 2025 | 19,000.00 | 19,220.00 | 19,000.00 | 19,220.00 | 19,220.00 | 1.21% | 500 |
| Oct 17, 2025 | 19,100.00 | 19,100.00 | 18,980.00 | 18,990.00 | 18,990.00 | -2.62% | 500 |
| Oct 16, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | -1.02% | 100 |
| Oct 15, 2025 | 19,790.00 | 19,790.00 | 19,700.00 | 19,700.00 | 19,700.00 | -0.25% | 500 |
| Oct 10, 2025 | 19,650.00 | 19,750.00 | 19,650.00 | 19,750.00 | 19,750.00 | 0.77% | 400 |
| Oct 8, 2025 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | - | 100 |
| Oct 7, 2025 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | -0.81% | 300 |
| Oct 6, 2025 | 19,600.00 | 19,760.00 | 19,600.00 | 19,760.00 | 19,760.00 | 0.82% | 200 |
| Oct 3, 2025 | 19,500.00 | 19,600.00 | 19,210.00 | 19,600.00 | 19,600.00 | -0.15% | 700 |
| Oct 2, 2025 | 19,600.00 | 19,750.00 | 19,600.00 | 19,630.00 | 19,630.00 | 0.10% | 400 |
| Oct 1, 2025 | 19,620.00 | 19,620.00 | 19,610.00 | 19,610.00 | 19,610.00 | -1.46% | 200 |
| Sep 30, 2025 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | -0.50% | 100 |
| Sep 29, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 100 |
| Sep 26, 2025 | 20,010.00 | 20,010.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 300 |
| Sep 24, 2025 | 20,010.00 | 20,160.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.10% | 700 |
| Sep 22, 2025 | 20,300.00 | 20,300.00 | 20,020.00 | 20,020.00 | 20,020.00 | 0.35% | 300 |
| Sep 19, 2025 | 19,860.00 | 19,950.00 | 19,860.00 | 19,950.00 | 19,950.00 | 0.30% | 200 |
| Sep 18, 2025 | 20,010.00 | 20,070.00 | 19,890.00 | 19,890.00 | 19,890.00 | -2.02% | 600 |
| Sep 16, 2025 | 20,170.00 | 20,300.00 | 20,000.00 | 20,300.00 | 20,300.00 | 0.50% | 800 |
| Sep 12, 2025 | 20,170.00 | 20,200.00 | 20,170.00 | 20,200.00 | 20,200.00 | 1.00% | 200 |
| Sep 11, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.70% | 100 |
| Sep 10, 2025 | 20,100.00 | 20,200.00 | 20,000.00 | 20,140.00 | 20,140.00 | 1.72% | 700 |