Matching Service Japan Co., Ltd. (TYO:6539)
Japan
· Delayed Price · Currency is JPY 952.00
+1.00 (0.11%)
Apr 28, 2026, 3:30 PM JST
Matching Service Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 951.00 | 954.00 | 949.00 | 952.00 | 952.00 | 0.11% | 51,500 |
| Apr 27, 2026 | 949.00 | 956.00 | 947.00 | 951.00 | 951.00 | 0.21% | 65,100 |
| Apr 24, 2026 | 955.00 | 957.00 | 946.00 | 949.00 | 949.00 | -0.11% | 64,500 |
| Apr 23, 2026 | 958.00 | 958.00 | 944.00 | 950.00 | 950.00 | -1.14% | 101,800 |
| Apr 22, 2026 | 966.00 | 971.00 | 951.00 | 961.00 | 961.00 | -0.83% | 166,300 |
| Apr 21, 2026 | 980.00 | 982.00 | 967.00 | 969.00 | 969.00 | -0.92% | 56,600 |
| Apr 20, 2026 | 984.00 | 984.00 | 976.00 | 978.00 | 978.00 | -0.10% | 41,700 |
| Apr 17, 2026 | 972.00 | 979.00 | 972.00 | 979.00 | 979.00 | 0.31% | 40,800 |
| Apr 16, 2026 | 973.00 | 980.00 | 972.00 | 976.00 | 976.00 | 0.31% | 67,100 |
| Apr 15, 2026 | 967.00 | 974.00 | 967.00 | 973.00 | 973.00 | 1.04% | 60,200 |
| Apr 14, 2026 | 970.00 | 970.00 | 961.00 | 963.00 | 963.00 | 0.10% | 61,500 |
| Apr 13, 2026 | 968.00 | 968.00 | 959.00 | 962.00 | 962.00 | -1.03% | 115,000 |
| Apr 10, 2026 | 987.00 | 991.00 | 970.00 | 972.00 | 972.00 | -1.42% | 124,300 |
| Apr 9, 2026 | 1,001.00 | 1,001.00 | 986.00 | 986.00 | 986.00 | -1.60% | 57,300 |
| Apr 8, 2026 | 994.00 | 1,004.00 | 994.00 | 1,002.00 | 1,002.00 | 0.91% | 85,000 |
| Apr 7, 2026 | 990.00 | 995.00 | 987.00 | 993.00 | 993.00 | 0.91% | 60,100 |
| Apr 6, 2026 | 987.00 | 989.00 | 982.00 | 984.00 | 984.00 | -0.10% | 62,100 |
| Apr 3, 2026 | 986.00 | 997.00 | 985.00 | 985.00 | 985.00 | -0.10% | 53,600 |
| Apr 2, 2026 | 997.00 | 1,003.00 | 983.00 | 986.00 | 986.00 | -0.30% | 134,600 |
| Apr 1, 2026 | 995.00 | 998.00 | 984.00 | 989.00 | 989.00 | 0.61% | 153,100 |
| Mar 31, 2026 | 994.00 | 1,000.00 | 983.00 | 983.00 | 983.00 | -0.91% | 143,900 |
| Mar 30, 2026 | 975.00 | 997.00 | 972.00 | 992.00 | 992.00 | -4.62% | 249,600 |
| Mar 27, 2026 | 1,030.00 | 1,050.00 | 1,030.00 | 1,040.00 | 984.00 | 0.68% | 382,500 |
| Mar 26, 2026 | 1,042.00 | 1,042.00 | 1,029.00 | 1,033.00 | 977.38 | -0.58% | 148,000 |
| Mar 25, 2026 | 1,038.00 | 1,043.00 | 1,035.00 | 1,039.00 | 983.05 | 0.68% | 178,100 |
| Mar 24, 2026 | 1,033.00 | 1,036.00 | 1,028.00 | 1,032.00 | 976.43 | 0.78% | 96,700 |
| Mar 23, 2026 | 1,030.00 | 1,030.00 | 1,014.00 | 1,024.00 | 968.86 | -1.35% | 191,300 |
| Mar 19, 2026 | 1,049.00 | 1,049.00 | 1,037.00 | 1,038.00 | 982.11 | -0.76% | 113,100 |
| Mar 18, 2026 | 1,040.00 | 1,047.00 | 1,038.00 | 1,046.00 | 989.68 | 0.48% | 53,900 |
| Mar 17, 2026 | 1,040.00 | 1,046.00 | 1,037.00 | 1,041.00 | 984.95 | 0.58% | 99,100 |
| Mar 16, 2026 | 1,040.00 | 1,047.00 | 1,034.00 | 1,035.00 | 979.27 | -0.48% | 107,300 |
| Mar 13, 2026 | 1,040.00 | 1,047.00 | 1,037.00 | 1,040.00 | 984.00 | -0.48% | 120,700 |
| Mar 12, 2026 | 1,053.00 | 1,053.00 | 1,044.00 | 1,045.00 | 988.73 | -0.85% | 118,800 |
| Mar 11, 2026 | 1,058.00 | 1,063.00 | 1,054.00 | 1,054.00 | 997.25 | -0.28% | 89,300 |
| Mar 10, 2026 | 1,067.00 | 1,067.00 | 1,054.00 | 1,057.00 | 1,000.08 | 0.09% | 87,200 |
| Mar 9, 2026 | 1,040.00 | 1,060.00 | 1,038.00 | 1,056.00 | 999.14 | -0.09% | 174,100 |
| Mar 6, 2026 | 1,055.00 | 1,062.00 | 1,052.00 | 1,057.00 | 1,000.08 | -0.66% | 58,000 |
| Mar 5, 2026 | 1,069.00 | 1,070.00 | 1,052.00 | 1,064.00 | 1,006.71 | 2.21% | 99,700 |
| Mar 4, 2026 | 1,039.00 | 1,048.00 | 1,031.00 | 1,041.00 | 984.95 | -1.42% | 227,900 |
| Mar 3, 2026 | 1,074.00 | 1,077.00 | 1,056.00 | 1,056.00 | 999.14 | -1.68% | 174,900 |
| Mar 2, 2026 | 1,080.00 | 1,080.00 | 1,069.00 | 1,074.00 | 1,016.17 | -0.74% | 147,300 |
| Feb 27, 2026 | 1,080.00 | 1,086.00 | 1,075.00 | 1,082.00 | 1,023.74 | 0.74% | 134,400 |
| Feb 26, 2026 | 1,075.00 | 1,084.00 | 1,070.00 | 1,074.00 | 1,016.17 | 0.56% | 128,100 |
| Feb 25, 2026 | 1,060.00 | 1,072.00 | 1,057.00 | 1,068.00 | 1,010.49 | 1.14% | 174,700 |
| Feb 24, 2026 | 1,050.00 | 1,062.00 | 1,048.00 | 1,056.00 | 999.14 | 0.57% | 116,700 |
| Feb 20, 2026 | 1,060.00 | 1,061.00 | 1,050.00 | 1,050.00 | 993.46 | -1.22% | 147,600 |
| Feb 19, 2026 | 1,068.00 | 1,068.00 | 1,060.00 | 1,063.00 | 1,005.76 | -0.19% | 91,200 |
| Feb 18, 2026 | 1,066.00 | 1,074.00 | 1,063.00 | 1,065.00 | 1,007.65 | - | 88,900 |
| Feb 17, 2026 | 1,065.00 | 1,065.00 | 1,055.00 | 1,065.00 | 1,007.65 | -0.19% | 94,000 |
| Feb 16, 2026 | 1,072.00 | 1,072.00 | 1,062.00 | 1,067.00 | 1,009.55 | -0.19% | 86,300 |
| Feb 13, 2026 | 1,072.00 | 1,077.00 | 1,063.00 | 1,069.00 | 1,011.44 | 0.66% | 149,900 |
| Feb 12, 2026 | 1,065.00 | 1,065.00 | 1,057.00 | 1,062.00 | 1,004.82 | 0.38% | 98,200 |
| Feb 10, 2026 | 1,057.00 | 1,064.00 | 1,057.00 | 1,058.00 | 1,001.03 | 0.09% | 54,800 |
| Feb 9, 2026 | 1,070.00 | 1,070.00 | 1,052.00 | 1,057.00 | 1,000.08 | -0.84% | 99,000 |
| Feb 6, 2026 | 1,066.00 | 1,070.00 | 1,060.00 | 1,066.00 | 1,008.60 | -0.28% | 58,500 |
| Feb 5, 2026 | 1,056.00 | 1,071.00 | 1,056.00 | 1,069.00 | 1,011.44 | 1.33% | 67,000 |
| Feb 4, 2026 | 1,052.00 | 1,059.00 | 1,047.00 | 1,055.00 | 998.19 | 0.29% | 67,600 |
| Feb 3, 2026 | 1,051.00 | 1,055.00 | 1,046.00 | 1,052.00 | 995.35 | 0.48% | 55,600 |
| Feb 2, 2026 | 1,054.00 | 1,059.00 | 1,044.00 | 1,047.00 | 990.62 | -0.48% | 66,800 |
| Jan 30, 2026 | 1,045.00 | 1,052.00 | 1,040.00 | 1,052.00 | 995.35 | 0.96% | 46,500 |
| Jan 29, 2026 | 1,050.00 | 1,050.00 | 1,040.00 | 1,042.00 | 985.89 | -0.57% | 73,600 |
| Jan 28, 2026 | 1,055.00 | 1,055.00 | 1,045.00 | 1,048.00 | 991.57 | -0.47% | 46,400 |
| Jan 27, 2026 | 1,047.00 | 1,056.00 | 1,040.00 | 1,053.00 | 996.30 | 1.25% | 59,800 |
| Jan 26, 2026 | 1,050.00 | 1,050.00 | 1,039.00 | 1,040.00 | 984.00 | -1.33% | 73,400 |
| Jan 23, 2026 | 1,052.00 | 1,055.00 | 1,050.00 | 1,054.00 | 997.25 | 0.48% | 35,300 |
| Jan 22, 2026 | 1,042.00 | 1,052.00 | 1,040.00 | 1,049.00 | 992.52 | 0.77% | 44,400 |
| Jan 21, 2026 | 1,050.00 | 1,052.00 | 1,040.00 | 1,041.00 | 984.95 | -0.86% | 61,700 |
| Jan 20, 2026 | 1,058.00 | 1,061.00 | 1,050.00 | 1,050.00 | 993.46 | -0.76% | 51,600 |
| Jan 19, 2026 | 1,065.00 | 1,065.00 | 1,056.00 | 1,058.00 | 1,001.03 | -0.56% | 54,200 |
| Jan 16, 2026 | 1,073.00 | 1,073.00 | 1,057.00 | 1,064.00 | 1,006.71 | -0.28% | 61,700 |
| Jan 15, 2026 | 1,060.00 | 1,068.00 | 1,060.00 | 1,067.00 | 1,009.55 | 0.76% | 54,200 |
| Jan 14, 2026 | 1,053.00 | 1,062.00 | 1,049.00 | 1,059.00 | 1,001.98 | 0.95% | 68,000 |
| Jan 13, 2026 | 1,060.00 | 1,064.00 | 1,049.00 | 1,049.00 | 992.52 | -0.38% | 142,600 |
| Jan 9, 2026 | 1,058.00 | 1,063.00 | 1,052.00 | 1,053.00 | 996.30 | -0.09% | 43,500 |
| Jan 8, 2026 | 1,057.00 | 1,063.00 | 1,054.00 | 1,054.00 | 997.25 | -0.66% | 68,600 |
| Jan 7, 2026 | 1,060.00 | 1,068.00 | 1,056.00 | 1,061.00 | 1,003.87 | 0.28% | 68,300 |
| Jan 6, 2026 | 1,041.00 | 1,062.00 | 1,041.00 | 1,058.00 | 1,001.03 | 1.44% | 74,600 |
| Jan 5, 2026 | 1,045.00 | 1,046.00 | 1,029.00 | 1,043.00 | 986.84 | 0.10% | 128,000 |
| Dec 30, 2025 | 1,042.00 | 1,050.00 | 1,040.00 | 1,042.00 | 985.89 | 0.19% | 63,500 |
| Dec 29, 2025 | 1,054.00 | 1,056.00 | 1,039.00 | 1,040.00 | 984.00 | -0.95% | 114,500 |
| Dec 26, 2025 | 1,041.00 | 1,050.00 | 1,040.00 | 1,050.00 | 993.46 | 0.57% | 93,700 |
| Dec 25, 2025 | 1,025.00 | 1,045.00 | 1,025.00 | 1,044.00 | 987.78 | 1.85% | 93,500 |
| Dec 24, 2025 | 1,026.00 | 1,030.00 | 1,021.00 | 1,025.00 | 969.81 | -0.29% | 52,000 |
| Dec 23, 2025 | 1,017.00 | 1,028.00 | 1,017.00 | 1,028.00 | 972.65 | 1.28% | 77,600 |
| Dec 22, 2025 | 1,022.00 | 1,022.00 | 1,012.00 | 1,015.00 | 960.35 | -0.20% | 59,600 |
| Dec 19, 2025 | 1,008.00 | 1,021.00 | 1,001.00 | 1,017.00 | 962.24 | 0.79% | 154,000 |
| Dec 18, 2025 | 1,003.00 | 1,009.00 | 1,002.00 | 1,009.00 | 954.67 | 0.60% | 51,100 |
| Dec 17, 2025 | 1,000.00 | 1,003.00 | 997.00 | 1,003.00 | 948.99 | 0.60% | 43,600 |
| Dec 16, 2025 | 1,004.00 | 1,004.00 | 997.00 | 997.00 | 943.32 | -0.70% | 46,100 |
| Dec 15, 2025 | 1,001.00 | 1,005.00 | 1,000.00 | 1,004.00 | 949.94 | 0.60% | 52,800 |
| Dec 12, 2025 | 998.00 | 1,000.00 | 990.00 | 998.00 | 944.26 | 0.81% | 51,000 |
| Dec 11, 2025 | 998.00 | 999.00 | 990.00 | 990.00 | 936.69 | -0.70% | 92,700 |
| Dec 10, 2025 | 1,001.00 | 1,001.00 | 995.00 | 997.00 | 943.32 | -0.20% | 38,800 |
| Dec 9, 2025 | 999.00 | 1,003.00 | 995.00 | 999.00 | 945.21 | 0.10% | 40,200 |
| Dec 8, 2025 | 1,000.00 | 1,002.00 | 998.00 | 998.00 | 944.26 | 0.10% | 33,500 |
| Dec 5, 2025 | 999.00 | 1,001.00 | 997.00 | 997.00 | 943.32 | -0.30% | 33,800 |
| Dec 4, 2025 | 995.00 | 1,001.00 | 995.00 | 1,000.00 | 946.15 | 0.50% | 31,900 |
| Dec 3, 2025 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 941.42 | -0.40% | 39,100 |
| Dec 2, 2025 | 1,002.00 | 1,004.00 | 996.00 | 999.00 | 945.21 | -0.30% | 32,700 |
| Dec 1, 2025 | 1,012.00 | 1,014.00 | 999.00 | 1,002.00 | 948.05 | -0.40% | 57,700 |