Matching Service Japan Co., Ltd. (TYO:6539)
Japan
· Delayed Price · Currency is JPY 1,056.00
-1.00 (-0.09%)
Mar 9, 2026, 3:30 PM JST
Matching Service Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,040.00 | 1,060.00 | 1,038.00 | 1,056.00 | 1,056.00 | -0.09% | 174,100 |
| Mar 6, 2026 | 1,055.00 | 1,062.00 | 1,052.00 | 1,057.00 | 1,057.00 | -0.66% | 58,000 |
| Mar 5, 2026 | 1,069.00 | 1,070.00 | 1,052.00 | 1,064.00 | 1,064.00 | 2.21% | 99,700 |
| Mar 4, 2026 | 1,039.00 | 1,048.00 | 1,031.00 | 1,041.00 | 1,041.00 | -1.42% | 227,900 |
| Mar 3, 2026 | 1,074.00 | 1,077.00 | 1,056.00 | 1,056.00 | 1,056.00 | -1.68% | 174,900 |
| Mar 2, 2026 | 1,080.00 | 1,080.00 | 1,069.00 | 1,074.00 | 1,074.00 | -0.74% | 147,300 |
| Feb 27, 2026 | 1,080.00 | 1,086.00 | 1,075.00 | 1,082.00 | 1,082.00 | 0.74% | 134,400 |
| Feb 26, 2026 | 1,075.00 | 1,084.00 | 1,070.00 | 1,074.00 | 1,074.00 | 0.56% | 128,100 |
| Feb 25, 2026 | 1,060.00 | 1,072.00 | 1,057.00 | 1,068.00 | 1,068.00 | 1.14% | 174,700 |
| Feb 24, 2026 | 1,050.00 | 1,062.00 | 1,048.00 | 1,056.00 | 1,056.00 | 0.57% | 116,700 |
| Feb 20, 2026 | 1,060.00 | 1,061.00 | 1,050.00 | 1,050.00 | 1,050.00 | -1.22% | 147,600 |
| Feb 19, 2026 | 1,068.00 | 1,068.00 | 1,060.00 | 1,063.00 | 1,063.00 | -0.19% | 91,200 |
| Feb 18, 2026 | 1,066.00 | 1,074.00 | 1,063.00 | 1,065.00 | 1,065.00 | - | 88,900 |
| Feb 17, 2026 | 1,065.00 | 1,065.00 | 1,055.00 | 1,065.00 | 1,065.00 | -0.19% | 94,000 |
| Feb 16, 2026 | 1,072.00 | 1,072.00 | 1,062.00 | 1,067.00 | 1,067.00 | -0.19% | 86,300 |
| Feb 13, 2026 | 1,072.00 | 1,077.00 | 1,063.00 | 1,069.00 | 1,069.00 | 0.66% | 149,900 |
| Feb 12, 2026 | 1,065.00 | 1,065.00 | 1,057.00 | 1,062.00 | 1,062.00 | 0.38% | 98,200 |
| Feb 10, 2026 | 1,057.00 | 1,064.00 | 1,057.00 | 1,058.00 | 1,058.00 | 0.09% | 54,800 |
| Feb 9, 2026 | 1,070.00 | 1,070.00 | 1,052.00 | 1,057.00 | 1,057.00 | -0.84% | 99,000 |
| Feb 6, 2026 | 1,066.00 | 1,070.00 | 1,060.00 | 1,066.00 | 1,066.00 | -0.28% | 58,500 |
| Feb 5, 2026 | 1,056.00 | 1,071.00 | 1,056.00 | 1,069.00 | 1,069.00 | 1.33% | 67,000 |
| Feb 4, 2026 | 1,052.00 | 1,059.00 | 1,047.00 | 1,055.00 | 1,055.00 | 0.29% | 67,600 |
| Feb 3, 2026 | 1,051.00 | 1,055.00 | 1,046.00 | 1,052.00 | 1,052.00 | 0.48% | 55,600 |
| Feb 2, 2026 | 1,054.00 | 1,059.00 | 1,044.00 | 1,047.00 | 1,047.00 | -0.48% | 66,800 |
| Jan 30, 2026 | 1,045.00 | 1,052.00 | 1,040.00 | 1,052.00 | 1,052.00 | 0.96% | 46,500 |
| Jan 29, 2026 | 1,050.00 | 1,050.00 | 1,040.00 | 1,042.00 | 1,042.00 | -0.57% | 73,600 |
| Jan 28, 2026 | 1,055.00 | 1,055.00 | 1,045.00 | 1,048.00 | 1,048.00 | -0.47% | 46,400 |
| Jan 27, 2026 | 1,047.00 | 1,056.00 | 1,040.00 | 1,053.00 | 1,053.00 | 1.25% | 59,800 |
| Jan 26, 2026 | 1,050.00 | 1,050.00 | 1,039.00 | 1,040.00 | 1,040.00 | -1.33% | 73,400 |
| Jan 23, 2026 | 1,052.00 | 1,055.00 | 1,050.00 | 1,054.00 | 1,054.00 | 0.48% | 35,300 |
| Jan 22, 2026 | 1,042.00 | 1,052.00 | 1,040.00 | 1,049.00 | 1,049.00 | 0.77% | 44,400 |
| Jan 21, 2026 | 1,050.00 | 1,052.00 | 1,040.00 | 1,041.00 | 1,041.00 | -0.86% | 61,700 |
| Jan 20, 2026 | 1,058.00 | 1,061.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.76% | 51,600 |
| Jan 19, 2026 | 1,065.00 | 1,065.00 | 1,056.00 | 1,058.00 | 1,058.00 | -0.56% | 54,200 |
| Jan 16, 2026 | 1,073.00 | 1,073.00 | 1,057.00 | 1,064.00 | 1,064.00 | -0.28% | 61,700 |
| Jan 15, 2026 | 1,060.00 | 1,068.00 | 1,060.00 | 1,067.00 | 1,067.00 | 0.76% | 54,200 |
| Jan 14, 2026 | 1,053.00 | 1,062.00 | 1,049.00 | 1,059.00 | 1,059.00 | 0.95% | 68,000 |
| Jan 13, 2026 | 1,060.00 | 1,064.00 | 1,049.00 | 1,049.00 | 1,049.00 | -0.38% | 142,600 |
| Jan 9, 2026 | 1,058.00 | 1,063.00 | 1,052.00 | 1,053.00 | 1,053.00 | -0.09% | 43,500 |
| Jan 8, 2026 | 1,057.00 | 1,063.00 | 1,054.00 | 1,054.00 | 1,054.00 | -0.66% | 68,600 |
| Jan 7, 2026 | 1,060.00 | 1,068.00 | 1,056.00 | 1,061.00 | 1,061.00 | 0.28% | 68,300 |
| Jan 6, 2026 | 1,041.00 | 1,062.00 | 1,041.00 | 1,058.00 | 1,058.00 | 1.44% | 74,600 |
| Jan 5, 2026 | 1,045.00 | 1,046.00 | 1,029.00 | 1,043.00 | 1,043.00 | 0.10% | 128,000 |
| Dec 30, 2025 | 1,042.00 | 1,050.00 | 1,040.00 | 1,042.00 | 1,042.00 | 0.19% | 63,500 |
| Dec 29, 2025 | 1,054.00 | 1,056.00 | 1,039.00 | 1,040.00 | 1,040.00 | -0.95% | 114,500 |
| Dec 26, 2025 | 1,041.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0.57% | 93,700 |
| Dec 25, 2025 | 1,025.00 | 1,045.00 | 1,025.00 | 1,044.00 | 1,044.00 | 1.85% | 93,500 |
| Dec 24, 2025 | 1,026.00 | 1,030.00 | 1,021.00 | 1,025.00 | 1,025.00 | -0.29% | 52,000 |
| Dec 23, 2025 | 1,017.00 | 1,028.00 | 1,017.00 | 1,028.00 | 1,028.00 | 1.28% | 77,600 |
| Dec 22, 2025 | 1,022.00 | 1,022.00 | 1,012.00 | 1,015.00 | 1,015.00 | -0.20% | 59,600 |
| Dec 19, 2025 | 1,008.00 | 1,021.00 | 1,001.00 | 1,017.00 | 1,017.00 | 0.79% | 154,000 |
| Dec 18, 2025 | 1,003.00 | 1,009.00 | 1,002.00 | 1,009.00 | 1,009.00 | 0.60% | 51,100 |
| Dec 17, 2025 | 1,000.00 | 1,003.00 | 997.00 | 1,003.00 | 1,003.00 | 0.60% | 43,600 |
| Dec 16, 2025 | 1,004.00 | 1,004.00 | 997.00 | 997.00 | 997.00 | -0.70% | 46,100 |
| Dec 15, 2025 | 1,001.00 | 1,005.00 | 1,000.00 | 1,004.00 | 1,004.00 | 0.60% | 52,800 |
| Dec 12, 2025 | 998.00 | 1,000.00 | 990.00 | 998.00 | 998.00 | 0.81% | 51,000 |
| Dec 11, 2025 | 998.00 | 999.00 | 990.00 | 990.00 | 990.00 | -0.70% | 92,700 |
| Dec 10, 2025 | 1,001.00 | 1,001.00 | 995.00 | 997.00 | 997.00 | -0.20% | 38,800 |
| Dec 9, 2025 | 999.00 | 1,003.00 | 995.00 | 999.00 | 999.00 | 0.10% | 40,200 |
| Dec 8, 2025 | 1,000.00 | 1,002.00 | 998.00 | 998.00 | 998.00 | 0.10% | 33,500 |
| Dec 5, 2025 | 999.00 | 1,001.00 | 997.00 | 997.00 | 997.00 | -0.30% | 33,800 |
| Dec 4, 2025 | 995.00 | 1,001.00 | 995.00 | 1,000.00 | 1,000.00 | 0.50% | 31,900 |
| Dec 3, 2025 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 995.00 | -0.40% | 39,100 |
| Dec 2, 2025 | 1,002.00 | 1,004.00 | 996.00 | 999.00 | 999.00 | -0.30% | 32,700 |
| Dec 1, 2025 | 1,012.00 | 1,014.00 | 999.00 | 1,002.00 | 1,002.00 | -0.40% | 57,700 |
| Nov 28, 2025 | 1,005.00 | 1,016.00 | 1,004.00 | 1,006.00 | 1,006.00 | 0.10% | 76,400 |
| Nov 27, 2025 | 1,002.00 | 1,005.00 | 998.00 | 1,005.00 | 1,005.00 | 0.30% | 46,000 |
| Nov 26, 2025 | 1,000.00 | 1,007.00 | 996.00 | 1,002.00 | 1,002.00 | 0.20% | 39,700 |
| Nov 25, 2025 | 1,002.00 | 1,009.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.20% | 39,500 |
| Nov 21, 2025 | 990.00 | 1,002.00 | 990.00 | 1,002.00 | 1,002.00 | 0.80% | 30,100 |
| Nov 20, 2025 | 993.00 | 996.00 | 990.00 | 994.00 | 994.00 | 0.20% | 30,700 |
| Nov 19, 2025 | 1,000.00 | 1,003.00 | 991.00 | 992.00 | 992.00 | -0.40% | 32,000 |
| Nov 18, 2025 | 996.00 | 999.00 | 992.00 | 996.00 | 996.00 | 0.30% | 31,800 |
| Nov 17, 2025 | 1,010.00 | 1,014.00 | 992.00 | 993.00 | 993.00 | -1.29% | 83,200 |
| Nov 14, 2025 | 1,004.00 | 1,010.00 | 1,001.00 | 1,006.00 | 1,006.00 | -0.98% | 46,500 |
| Nov 13, 2025 | 1,011.00 | 1,030.00 | 1,009.00 | 1,016.00 | 1,016.00 | 0.59% | 66,900 |
| Nov 12, 2025 | 1,000.00 | 1,017.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1.10% | 45,600 |
| Nov 11, 2025 | 998.00 | 1,000.00 | 995.00 | 999.00 | 999.00 | 0.10% | 17,900 |
| Nov 10, 2025 | 995.00 | 1,001.00 | 993.00 | 998.00 | 998.00 | 0.60% | 36,600 |
| Nov 7, 2025 | 987.00 | 992.00 | 985.00 | 992.00 | 992.00 | 0.51% | 24,100 |
| Nov 6, 2025 | 990.00 | 992.00 | 987.00 | 987.00 | 987.00 | -0.20% | 20,000 |
| Nov 5, 2025 | 998.00 | 998.00 | 985.00 | 989.00 | 989.00 | -1.10% | 44,300 |
| Nov 4, 2025 | 998.00 | 1,011.00 | 995.00 | 1,000.00 | 1,000.00 | -0.10% | 41,600 |
| Oct 31, 2025 | 999.00 | 1,001.00 | 989.00 | 1,001.00 | 1,001.00 | 0.81% | 70,600 |
| Oct 30, 2025 | 993.00 | 1,000.00 | 993.00 | 993.00 | 993.00 | - | 152,900 |
| Oct 29, 2025 | 1,003.00 | 1,005.00 | 993.00 | 993.00 | 993.00 | -1.00% | 47,800 |
| Oct 28, 2025 | 1,010.00 | 1,010.00 | 1,000.00 | 1,003.00 | 1,003.00 | -0.50% | 56,300 |
| Oct 27, 2025 | 1,006.00 | 1,011.00 | 1,005.00 | 1,008.00 | 1,008.00 | 0.20% | 30,600 |
| Oct 24, 2025 | 1,008.00 | 1,012.00 | 1,005.00 | 1,006.00 | 1,006.00 | -0.20% | 23,000 |
| Oct 23, 2025 | 1,011.00 | 1,012.00 | 1,006.00 | 1,008.00 | 1,008.00 | 0.20% | 26,400 |
| Oct 22, 2025 | 1,010.00 | 1,012.00 | 1,006.00 | 1,006.00 | 1,006.00 | -0.40% | 69,300 |
| Oct 21, 2025 | 1,005.00 | 1,010.00 | 1,002.00 | 1,010.00 | 1,010.00 | 0.80% | 29,300 |
| Oct 20, 2025 | 999.00 | 1,004.00 | 997.00 | 1,002.00 | 1,002.00 | 1.21% | 48,000 |
| Oct 17, 2025 | 1,000.00 | 1,000.00 | 987.00 | 990.00 | 990.00 | -0.80% | 47,000 |
| Oct 16, 2025 | 1,001.00 | 1,001.00 | 995.00 | 998.00 | 998.00 | -0.20% | 18,900 |
| Oct 15, 2025 | 994.00 | 1,000.00 | 993.00 | 1,000.00 | 1,000.00 | 1.01% | 26,500 |
| Oct 14, 2025 | 987.00 | 1,003.00 | 985.00 | 990.00 | 990.00 | -0.60% | 70,200 |
| Oct 10, 2025 | 1,000.00 | 1,006.00 | 994.00 | 996.00 | 996.00 | -1.09% | 65,900 |
| Oct 9, 2025 | 1,010.00 | 1,016.00 | 1,003.00 | 1,007.00 | 1,007.00 | -0.49% | 50,600 |
| Oct 8, 2025 | 1,002.00 | 1,021.00 | 1,002.00 | 1,012.00 | 1,012.00 | 0.30% | 89,500 |