Matsuya R&D Co.,Ltd (TYO:7317)
Japan
· Delayed Price · Currency is JPY 1,087.00
+1.00 (0.09%)
Mar 10, 2026, 9:21 AM JST
Matsuya R&D Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,086.00 | 1,089.00 | 1,085.00 | 1,086.00 | 1,086.00 | -0.09% | 46,300 |
| Mar 6, 2026 | 1,086.00 | 1,089.00 | 1,086.00 | 1,087.00 | 1,087.00 | 0.09% | 63,100 |
| Mar 5, 2026 | 1,089.00 | 1,090.00 | 1,084.00 | 1,086.00 | 1,086.00 | 0.28% | 127,600 |
| Mar 4, 2026 | 1,088.00 | 1,089.00 | 1,082.00 | 1,083.00 | 1,083.00 | -0.37% | 897,100 |
| Mar 3, 2026 | 1,089.00 | 1,090.00 | 1,087.00 | 1,087.00 | 1,087.00 | -0.18% | 95,700 |
| Mar 2, 2026 | 1,089.00 | 1,090.00 | 1,089.00 | 1,089.00 | 1,089.00 | - | 19,900 |
| Feb 27, 2026 | 1,089.00 | 1,091.00 | 1,089.00 | 1,089.00 | 1,089.00 | - | 147,000 |
| Feb 26, 2026 | 1,090.00 | 1,090.00 | 1,089.00 | 1,089.00 | 1,089.00 | -0.09% | 43,800 |
| Feb 25, 2026 | 1,091.00 | 1,092.00 | 1,089.00 | 1,090.00 | 1,090.00 | -0.09% | 96,000 |
| Feb 24, 2026 | 1,092.00 | 1,093.00 | 1,089.00 | 1,091.00 | 1,091.00 | -0.09% | 162,700 |
| Feb 20, 2026 | 1,093.00 | 1,093.00 | 1,091.00 | 1,092.00 | 1,092.00 | - | 36,300 |
| Feb 19, 2026 | 1,091.00 | 1,093.00 | 1,091.00 | 1,092.00 | 1,092.00 | 0.09% | 57,900 |
| Feb 18, 2026 | 1,091.00 | 1,092.00 | 1,091.00 | 1,091.00 | 1,091.00 | - | 47,900 |
| Feb 17, 2026 | 1,091.00 | 1,092.00 | 1,091.00 | 1,091.00 | 1,091.00 | - | 13,800 |
| Feb 16, 2026 | 1,090.00 | 1,092.00 | 1,090.00 | 1,091.00 | 1,091.00 | 0.09% | 17,800 |
| Feb 13, 2026 | 1,091.00 | 1,092.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.09% | 73,200 |
| Feb 12, 2026 | 1,092.00 | 1,092.00 | 1,090.00 | 1,091.00 | 1,091.00 | -0.09% | 57,100 |
| Feb 10, 2026 | 1,093.00 | 1,094.00 | 1,092.00 | 1,092.00 | 1,092.00 | -0.09% | 84,700 |
| Feb 9, 2026 | 1,095.00 | 1,095.00 | 1,092.00 | 1,093.00 | 1,093.00 | - | 122,200 |
| Feb 6, 2026 | 1,093.00 | 1,094.00 | 1,092.00 | 1,093.00 | 1,093.00 | 0.09% | 131,800 |
| Feb 5, 2026 | 1,091.00 | 1,093.00 | 1,090.00 | 1,092.00 | 1,092.00 | 0.18% | 38,000 |
| Feb 4, 2026 | 1,087.00 | 1,093.00 | 1,087.00 | 1,090.00 | 1,090.00 | 0.28% | 106,900 |
| Feb 3, 2026 | 1,086.00 | 1,089.00 | 1,086.00 | 1,087.00 | 1,087.00 | 0.09% | 69,400 |
| Feb 2, 2026 | 1,085.00 | 1,087.00 | 1,085.00 | 1,086.00 | 1,086.00 | 0.18% | 64,200 |
| Jan 30, 2026 | 1,084.00 | 1,086.00 | 1,084.00 | 1,084.00 | 1,084.00 | - | 54,300 |
| Jan 29, 2026 | 1,086.00 | 1,086.00 | 1,084.00 | 1,084.00 | 1,084.00 | -0.09% | 134,300 |
| Jan 28, 2026 | 1,083.00 | 1,085.00 | 1,083.00 | 1,085.00 | 1,085.00 | 0.18% | 32,600 |
| Jan 27, 2026 | 1,084.00 | 1,085.00 | 1,083.00 | 1,083.00 | 1,083.00 | - | 32,900 |
| Jan 26, 2026 | 1,083.00 | 1,086.00 | 1,083.00 | 1,083.00 | 1,083.00 | 0.09% | 69,500 |
| Jan 23, 2026 | 1,083.00 | 1,083.00 | 1,082.00 | 1,082.00 | 1,082.00 | 0.09% | 32,400 |
| Jan 22, 2026 | 1,081.00 | 1,083.00 | 1,081.00 | 1,081.00 | 1,081.00 | - | 37,300 |
| Jan 21, 2026 | 1,081.00 | 1,082.00 | 1,081.00 | 1,081.00 | 1,081.00 | - | 18,400 |
| Jan 20, 2026 | 1,079.00 | 1,082.00 | 1,079.00 | 1,081.00 | 1,081.00 | 0.19% | 86,600 |
| Jan 19, 2026 | 1,078.00 | 1,080.00 | 1,078.00 | 1,079.00 | 1,079.00 | 0.09% | 76,700 |
| Jan 16, 2026 | 1,077.00 | 1,078.00 | 1,077.00 | 1,078.00 | 1,078.00 | 0.09% | 45,600 |
| Jan 15, 2026 | 1,077.00 | 1,078.00 | 1,077.00 | 1,077.00 | 1,077.00 | - | 17,100 |
| Jan 14, 2026 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | - | 43,700 |
| Jan 13, 2026 | 1,078.00 | 1,079.00 | 1,077.00 | 1,077.00 | 1,077.00 | - | 82,300 |
| Jan 9, 2026 | 1,078.00 | 1,079.00 | 1,077.00 | 1,077.00 | 1,077.00 | 0.09% | 81,700 |
| Jan 8, 2026 | 1,075.00 | 1,077.00 | 1,075.00 | 1,076.00 | 1,076.00 | 0.09% | 238,700 |
| Jan 7, 2026 | 1,076.00 | 1,077.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.09% | 165,500 |
| Jan 6, 2026 | 1,077.00 | 1,077.00 | 1,074.00 | 1,074.00 | 1,074.00 | -0.19% | 259,900 |
| Jan 5, 2026 | 1,076.00 | 1,078.00 | 1,076.00 | 1,076.00 | 1,076.00 | - | 163,000 |
| Dec 30, 2025 | 1,078.00 | 1,081.00 | 1,076.00 | 1,076.00 | 1,076.00 | -0.09% | 428,100 |
| Dec 29, 2025 | 1,074.00 | 1,079.00 | 1,074.00 | 1,077.00 | 1,077.00 | 0.28% | 189,300 |
| Dec 26, 2025 | 1,073.00 | 1,074.00 | 1,073.00 | 1,074.00 | 1,074.00 | 0.09% | 63,300 |
| Dec 25, 2025 | 1,072.00 | 1,074.00 | 1,072.00 | 1,073.00 | 1,073.00 | 0.19% | 71,400 |
| Dec 24, 2025 | 1,075.00 | 1,075.00 | 1,070.00 | 1,071.00 | 1,071.00 | -0.28% | 198,300 |
| Dec 23, 2025 | 1,075.00 | 1,077.00 | 1,074.00 | 1,074.00 | 1,074.00 | -0.09% | 94,100 |
| Dec 22, 2025 | 1,080.00 | 1,080.00 | 1,074.00 | 1,075.00 | 1,075.00 | -0.46% | 159,200 |
| Dec 19, 2025 | 1,085.00 | 1,085.00 | 1,078.00 | 1,080.00 | 1,080.00 | -0.46% | 155,600 |
| Dec 18, 2025 | 1,084.00 | 1,086.00 | 1,079.00 | 1,085.00 | 1,085.00 | -0.09% | 100,600 |
| Dec 17, 2025 | 1,096.00 | 1,097.00 | 1,073.00 | 1,086.00 | 1,086.00 | 3.04% | 544,900 |
| Dec 16, 2025 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 16.59% | 28,200 |
| Dec 15, 2025 | 913.00 | 925.00 | 904.00 | 904.00 | 904.00 | -0.66% | 80,100 |
| Dec 12, 2025 | 890.00 | 915.00 | 890.00 | 910.00 | 910.00 | 1.68% | 69,500 |
| Dec 11, 2025 | 888.00 | 895.00 | 877.00 | 895.00 | 895.00 | 1.36% | 62,300 |
| Dec 10, 2025 | 866.00 | 883.00 | 863.00 | 883.00 | 883.00 | 1.85% | 49,500 |
| Dec 9, 2025 | 864.00 | 870.00 | 859.00 | 867.00 | 867.00 | 0.35% | 26,000 |
| Dec 8, 2025 | 860.00 | 867.00 | 857.00 | 864.00 | 864.00 | 0.82% | 16,600 |
| Dec 5, 2025 | 852.00 | 858.00 | 847.00 | 857.00 | 857.00 | 1.06% | 22,000 |
| Dec 4, 2025 | 849.00 | 855.00 | 845.00 | 848.00 | 848.00 | -0.12% | 31,700 |
| Dec 3, 2025 | 850.00 | 853.00 | 840.00 | 849.00 | 849.00 | -0.12% | 64,500 |
| Dec 2, 2025 | 846.00 | 861.00 | 837.00 | 850.00 | 850.00 | 0.47% | 98,300 |
| Dec 1, 2025 | 855.00 | 868.00 | 841.00 | 846.00 | 846.00 | -0.35% | 95,500 |
| Nov 28, 2025 | 850.00 | 859.00 | 842.00 | 849.00 | 849.00 | -0.12% | 56,200 |
| Nov 27, 2025 | 818.00 | 853.00 | 818.00 | 850.00 | 850.00 | 3.91% | 100,800 |
| Nov 26, 2025 | 799.00 | 819.00 | 799.00 | 818.00 | 818.00 | 1.87% | 28,900 |
| Nov 25, 2025 | 809.00 | 812.00 | 795.00 | 803.00 | 803.00 | -0.62% | 63,100 |
| Nov 21, 2025 | 802.00 | 809.00 | 800.00 | 808.00 | 808.00 | 0.12% | 42,400 |
| Nov 20, 2025 | 804.00 | 810.00 | 801.00 | 807.00 | 807.00 | 0.37% | 49,200 |
| Nov 19, 2025 | 806.00 | 810.00 | 799.00 | 804.00 | 804.00 | -0.25% | 36,300 |
| Nov 18, 2025 | 805.00 | 810.00 | 802.00 | 806.00 | 806.00 | 0.12% | 38,800 |
| Nov 17, 2025 | 805.00 | 812.00 | 803.00 | 805.00 | 805.00 | - | 55,400 |
| Nov 14, 2025 | 801.00 | 807.00 | 796.00 | 805.00 | 805.00 | 0.37% | 20,700 |
| Nov 13, 2025 | 805.00 | 807.00 | 799.00 | 802.00 | 802.00 | -0.37% | 25,400 |
| Nov 12, 2025 | 779.00 | 807.00 | 777.00 | 805.00 | 805.00 | 2.94% | 45,900 |
| Nov 11, 2025 | 826.00 | 833.00 | 780.00 | 782.00 | 782.00 | -3.58% | 93,700 |
| Nov 10, 2025 | 804.00 | 814.00 | 781.00 | 811.00 | 811.00 | 1.00% | 118,800 |
| Nov 7, 2025 | 802.00 | 809.00 | 793.00 | 803.00 | 803.00 | -0.12% | 40,400 |
| Nov 6, 2025 | 804.00 | 813.00 | 801.00 | 804.00 | 804.00 | 0.50% | 32,700 |
| Nov 5, 2025 | 800.00 | 811.00 | 787.00 | 800.00 | 800.00 | -0.99% | 64,400 |
| Nov 4, 2025 | 798.00 | 818.00 | 795.00 | 808.00 | 808.00 | 1.13% | 59,000 |
| Oct 31, 2025 | 792.00 | 800.00 | 792.00 | 799.00 | 799.00 | 0.88% | 42,400 |
| Oct 30, 2025 | 787.00 | 800.00 | 787.00 | 792.00 | 792.00 | 0.25% | 39,700 |
| Oct 29, 2025 | 797.00 | 802.00 | 787.00 | 790.00 | 790.00 | -0.88% | 53,900 |
| Oct 28, 2025 | 798.00 | 805.00 | 795.00 | 797.00 | 797.00 | -0.13% | 36,400 |
| Oct 27, 2025 | 810.00 | 812.00 | 797.00 | 798.00 | 798.00 | -0.37% | 58,900 |
| Oct 24, 2025 | 802.00 | 809.00 | 794.00 | 801.00 | 801.00 | -0.12% | 36,600 |
| Oct 23, 2025 | 804.00 | 813.00 | 800.00 | 802.00 | 802.00 | -0.87% | 37,600 |
| Oct 22, 2025 | 805.00 | 814.00 | 801.00 | 809.00 | 809.00 | 0.50% | 56,400 |
| Oct 21, 2025 | 811.00 | 818.00 | 804.00 | 805.00 | 805.00 | -0.74% | 36,400 |
| Oct 20, 2025 | 801.00 | 818.00 | 801.00 | 811.00 | 811.00 | 2.14% | 65,900 |
| Oct 17, 2025 | 815.00 | 815.00 | 791.00 | 794.00 | 794.00 | -2.10% | 79,700 |
| Oct 16, 2025 | 803.00 | 819.00 | 802.00 | 811.00 | 811.00 | 0.50% | 38,700 |
| Oct 15, 2025 | 804.00 | 818.00 | 804.00 | 807.00 | 807.00 | 0.12% | 35,000 |
| Oct 14, 2025 | 799.00 | 809.00 | 777.00 | 806.00 | 806.00 | -0.98% | 84,600 |
| Oct 10, 2025 | 825.00 | 829.00 | 790.00 | 814.00 | 814.00 | -1.33% | 103,900 |
| Oct 9, 2025 | 809.00 | 835.00 | 804.00 | 825.00 | 825.00 | 1.98% | 124,500 |
| Oct 8, 2025 | 802.00 | 822.00 | 798.00 | 809.00 | 809.00 | 0.87% | 70,600 |