Matsuya R&D Co.,Ltd (TYO:7317)
Japan
· Delayed Price · Currency is JPY 1,098.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
Matsuya R&D Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,098.00 | 1,100.00 | 1,098.00 | 1,098.00 | 1,098.00 | - | 53,100 |
| Apr 27, 2026 | 1,097.00 | 1,099.00 | 1,097.00 | 1,098.00 | 1,098.00 | 0.09% | 41,100 |
| Apr 24, 2026 | 1,097.00 | 1,098.00 | 1,097.00 | 1,097.00 | 1,097.00 | - | 7,900 |
| Apr 23, 2026 | 1,097.00 | 1,098.00 | 1,097.00 | 1,097.00 | 1,097.00 | - | 16,200 |
| Apr 22, 2026 | 1,097.00 | 1,098.00 | 1,097.00 | 1,097.00 | 1,097.00 | - | 5,500 |
| Apr 21, 2026 | 1,098.00 | 1,098.00 | 1,097.00 | 1,097.00 | 1,097.00 | - | 6,400 |
| Apr 20, 2026 | 1,098.00 | 1,098.00 | 1,097.00 | 1,097.00 | 1,097.00 | - | 5,200 |
| Apr 17, 2026 | 1,097.00 | 1,098.00 | 1,097.00 | 1,097.00 | 1,097.00 | - | 9,600 |
| Apr 16, 2026 | 1,098.00 | 1,098.00 | 1,097.00 | 1,097.00 | 1,097.00 | -0.09% | 31,000 |
| Apr 15, 2026 | 1,097.00 | 1,098.00 | 1,097.00 | 1,098.00 | 1,098.00 | 0.09% | 8,800 |
| Apr 14, 2026 | 1,098.00 | 1,098.00 | 1,097.00 | 1,097.00 | 1,097.00 | - | 14,500 |
| Apr 13, 2026 | 1,098.00 | 1,098.00 | 1,097.00 | 1,097.00 | 1,097.00 | - | 57,300 |
| Apr 10, 2026 | 1,097.00 | 1,098.00 | 1,097.00 | 1,097.00 | 1,097.00 | -0.09% | 15,700 |
| Apr 9, 2026 | 1,097.00 | 1,098.00 | 1,097.00 | 1,098.00 | 1,098.00 | 0.09% | 27,300 |
| Apr 8, 2026 | 1,098.00 | 1,098.00 | 1,096.00 | 1,097.00 | 1,097.00 | -0.09% | 112,000 |
| Apr 7, 2026 | 1,098.00 | 1,100.00 | 1,098.00 | 1,098.00 | 1,098.00 | - | 11,900 |
| Apr 6, 2026 | 1,097.00 | 1,098.00 | 1,097.00 | 1,098.00 | 1,098.00 | 0.18% | 56,300 |
| Apr 3, 2026 | 1,099.00 | 1,099.00 | 1,096.00 | 1,096.00 | 1,096.00 | - | 34,200 |
| Apr 2, 2026 | 1,095.00 | 1,099.00 | 1,095.00 | 1,096.00 | 1,096.00 | 0.09% | 201,000 |
| Apr 1, 2026 | 1,095.00 | 1,096.00 | 1,094.00 | 1,095.00 | 1,095.00 | 0.27% | 53,300 |
| Mar 31, 2026 | 1,093.00 | 1,095.00 | 1,092.00 | 1,092.00 | 1,092.00 | 0.09% | 111,100 |
| Mar 30, 2026 | 1,090.00 | 1,097.00 | 1,089.00 | 1,091.00 | 1,091.00 | 0.09% | 64,000 |
| Mar 27, 2026 | 1,090.00 | 1,091.00 | 1,089.00 | 1,090.00 | 1,090.00 | 0.09% | 126,700 |
| Mar 26, 2026 | 1,090.00 | 1,091.00 | 1,089.00 | 1,089.00 | 1,089.00 | - | 97,000 |
| Mar 25, 2026 | 1,090.00 | 1,091.00 | 1,089.00 | 1,089.00 | 1,089.00 | -0.09% | 5,300 |
| Mar 24, 2026 | 1,091.00 | 1,091.00 | 1,089.00 | 1,090.00 | 1,090.00 | 0.09% | 12,200 |
| Mar 23, 2026 | 1,089.00 | 1,090.00 | 1,088.00 | 1,089.00 | 1,089.00 | - | 44,300 |
| Mar 19, 2026 | 1,089.00 | 1,090.00 | 1,089.00 | 1,089.00 | 1,089.00 | - | 49,500 |
| Mar 18, 2026 | 1,088.00 | 1,090.00 | 1,088.00 | 1,089.00 | 1,089.00 | 0.09% | 13,600 |
| Mar 17, 2026 | 1,090.00 | 1,091.00 | 1,088.00 | 1,088.00 | 1,088.00 | -0.09% | 26,200 |
| Mar 16, 2026 | 1,086.00 | 1,089.00 | 1,086.00 | 1,089.00 | 1,089.00 | 0.28% | 24,100 |
| Mar 13, 2026 | 1,090.00 | 1,091.00 | 1,086.00 | 1,086.00 | 1,086.00 | -0.18% | 51,300 |
| Mar 12, 2026 | 1,086.00 | 1,088.00 | 1,085.00 | 1,088.00 | 1,088.00 | 0.18% | 47,900 |
| Mar 11, 2026 | 1,088.00 | 1,090.00 | 1,086.00 | 1,086.00 | 1,086.00 | - | 12,000 |
| Mar 10, 2026 | 1,086.00 | 1,088.00 | 1,086.00 | 1,086.00 | 1,086.00 | - | 22,600 |
| 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 |