Skip to main content
MATSUDA SANGYO Co., Ltd. (TYO:7456)
Japan flag Japan · Delayed Price · Currency is JPY
6,770.00
+130.00 (1.96%)
Apr 28, 2026, 3:30 PM JST

MATSUDA SANGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,600.006,770.006,600.006,770.006,770.001.96%100,100
Apr 27, 20266,660.006,730.006,510.006,640.006,640.00-0.30%112,400
Apr 24, 20266,660.006,770.006,540.006,660.006,660.000.30%90,600
Apr 23, 20266,540.006,660.006,390.006,640.006,640.000.15%162,200
Apr 22, 20266,860.006,870.006,570.006,630.006,630.00-4.60%207,500
Apr 21, 20266,670.006,960.006,620.006,950.006,950.009.11%288,400
Apr 20, 20266,400.006,430.006,300.006,370.006,370.00-0.47%66,300
Apr 17, 20266,460.006,510.006,270.006,400.006,400.00-1.23%127,000
Apr 16, 20266,390.006,480.006,340.006,480.006,480.001.57%117,300
Apr 15, 20266,660.006,690.006,320.006,380.006,380.00-1.85%97,800
Apr 14, 20266,600.006,620.006,490.006,500.006,500.001.25%105,000
Apr 13, 20266,430.006,540.006,340.006,420.006,420.00-1.38%95,200
Apr 10, 20266,700.006,770.006,490.006,510.006,510.00-2.25%99,100
Apr 9, 20266,750.006,770.006,570.006,660.006,660.00-2.63%154,000
Apr 8, 20266,700.006,840.006,610.006,840.006,840.008.06%157,400
Apr 7, 20266,260.006,330.006,190.006,330.006,330.001.61%91,000
Apr 6, 20266,350.006,360.006,210.006,230.006,230.00-1.89%87,300
Apr 3, 20266,410.006,470.006,310.006,350.006,350.000.63%76,500
Apr 2, 20266,560.006,680.006,290.006,310.006,310.00-2.77%114,100
Apr 1, 20266,420.006,520.006,380.006,490.006,490.004.34%121,800
Mar 31, 20266,170.006,310.006,050.006,220.006,220.00-1.58%139,100
Mar 30, 20266,260.006,370.006,210.006,320.006,320.00-2.92%218,100
Mar 27, 20266,450.006,570.006,390.006,510.006,460.00-150,700
Mar 26, 20266,670.006,720.006,380.006,510.006,460.00-1.51%126,500
Mar 25, 20266,660.006,710.006,610.006,610.006,559.232.01%104,200
Mar 24, 20266,390.006,520.006,340.006,480.006,430.234.01%145,400
Mar 23, 20266,400.006,420.006,130.006,230.006,182.15-6.74%209,400
Mar 19, 20267,000.007,070.006,620.006,680.006,628.69-9.24%238,900
Mar 18, 20267,200.007,360.007,190.007,360.007,303.474.25%119,800
Mar 17, 20267,190.007,260.007,030.007,060.007,005.78-0.70%119,000
Mar 16, 20267,160.007,240.006,960.007,110.007,055.39-1.25%197,300
Mar 13, 20267,070.007,390.007,060.007,200.007,144.70-2.04%165,100
Mar 12, 20267,410.007,530.007,290.007,350.007,293.55-2.65%149,300
Mar 11, 20267,590.007,730.007,550.007,550.007,492.010.80%127,400
Mar 10, 20267,430.007,600.007,350.007,490.007,432.472.88%129,800
Mar 9, 20267,150.007,340.006,960.007,280.007,224.09-7.85%214,500
Mar 6, 20267,820.008,050.007,670.007,900.007,839.32-0.63%118,800
Mar 5, 20268,110.008,200.007,800.007,950.007,888.943.79%194,200
Mar 4, 20267,920.008,180.007,550.007,660.007,601.17-8.48%297,500
Mar 3, 20268,680.008,750.008,330.008,370.008,305.71-3.35%235,000
Mar 2, 20268,800.008,860.008,520.008,660.008,593.49-1.03%257,300
Feb 27, 20268,310.008,780.008,210.008,750.008,682.806.32%338,000
Feb 26, 20268,320.008,510.008,180.008,230.008,166.790.24%302,100
Feb 25, 20267,520.008,210.007,480.008,210.008,146.9410.05%357,400
Feb 24, 20267,400.007,500.007,270.007,460.007,402.701.77%128,100
Feb 20, 20267,300.007,350.007,180.007,330.007,273.70-0.27%117,800
Feb 19, 20267,200.007,350.007,150.007,350.007,293.552.23%125,400
Feb 18, 20267,100.007,200.006,990.007,190.007,134.781.41%152,500
Feb 17, 20266,960.007,270.006,870.007,090.007,035.551.29%280,300
Feb 16, 20267,010.007,170.006,800.007,000.006,946.24-376,800
Feb 13, 20267,200.007,200.006,930.007,000.006,946.24-4.76%282,700
Feb 12, 20267,030.007,440.006,980.007,350.007,293.555.76%243,700
Feb 10, 20266,720.006,960.006,680.006,950.006,896.624.51%184,000
Feb 9, 20266,490.006,680.006,400.006,650.006,598.925.72%214,500
Feb 6, 20266,270.006,360.006,160.006,290.006,241.69-1.26%99,300
Feb 5, 20266,460.006,480.006,300.006,370.006,321.08-0.16%108,600
Feb 4, 20266,290.006,440.006,240.006,380.006,331.003.74%135,000
Feb 3, 20265,970.006,190.005,930.006,150.006,102.764.41%103,100
Feb 2, 20265,880.006,090.005,840.005,890.005,844.76-4.69%429,000
Jan 30, 20266,230.006,360.006,130.006,180.006,132.53-2.22%270,500
Jan 29, 20266,300.006,330.006,200.006,320.006,271.461.94%232,300
Jan 28, 20266,200.006,220.006,060.006,200.006,152.38-0.80%108,700
Jan 27, 20266,110.006,260.006,030.006,250.006,202.001.79%127,200
Jan 26, 20266,200.006,280.006,120.006,140.006,092.84-1.29%107,300
Jan 23, 20266,220.006,300.006,210.006,220.006,172.230.16%118,700
Jan 22, 20266,230.006,310.006,120.006,210.006,162.300.49%136,800
Jan 21, 20265,980.006,290.005,950.006,180.006,132.53-180,200
Jan 20, 20266,210.006,240.006,060.006,180.006,132.53-0.32%108,500
Jan 19, 20266,090.006,220.006,030.006,200.006,152.383.51%192,400
Jan 16, 20266,150.006,170.005,880.005,990.005,943.99-2.76%213,800
Jan 15, 20265,940.006,260.005,910.006,160.006,112.694.41%243,700
Jan 14, 20265,810.005,930.005,770.005,900.005,854.692.43%167,000
Jan 13, 20265,850.005,850.005,700.005,760.005,715.762.49%158,200
Jan 9, 20265,650.005,680.005,530.005,620.005,576.84-116,800
Jan 8, 20265,800.005,850.005,610.005,620.005,576.84-2.26%132,400
Jan 7, 20265,880.005,900.005,680.005,750.005,705.844.55%234,600
Jan 6, 20265,360.005,550.005,360.005,500.005,457.763.77%101,900
Jan 5, 20265,380.005,450.005,300.005,300.005,259.290.38%69,500
Dec 30, 20255,240.005,330.005,160.005,280.005,239.45-1.12%165,500
Dec 29, 20255,460.005,540.005,290.005,340.005,298.990.56%180,300
Dec 26, 20255,240.005,360.005,220.005,310.005,269.221.14%73,900
Dec 25, 20255,250.005,330.005,210.005,250.005,209.68-0.76%73,600
Dec 24, 20255,250.005,430.005,240.005,290.005,249.371.34%154,600
Dec 23, 20255,180.005,240.005,130.005,220.005,179.91-0.76%104,400
Dec 22, 20255,120.005,280.005,110.005,260.005,219.603.34%105,500
Dec 19, 20255,100.005,110.005,020.005,090.005,050.910.99%45,300
Dec 18, 20255,100.005,140.005,030.005,040.005,001.29-0.98%53,200
Dec 17, 20255,010.005,170.004,955.005,090.005,050.911.80%81,000
Dec 16, 20255,120.005,120.004,945.005,000.004,961.60-1.57%70,600
Dec 15, 20255,130.005,190.005,080.005,080.005,040.98-0.97%73,100
Dec 12, 20254,945.005,140.004,925.005,130.005,090.605.66%150,500
Dec 11, 20254,925.004,925.004,790.004,855.004,817.71-0.82%76,600
Dec 10, 20254,950.004,970.004,820.004,895.004,857.40-109,100
Dec 9, 20254,950.004,950.004,870.004,895.004,857.40-0.51%66,600
Dec 8, 20254,925.004,950.004,880.004,920.004,882.211.23%73,000
Dec 5, 20254,855.004,940.004,830.004,860.004,822.670.10%86,700
Dec 4, 20254,810.004,890.004,795.004,855.004,817.710.94%100,400
Dec 3, 20255,010.005,040.004,805.004,810.004,773.06-4.37%168,000
Dec 2, 20254,980.005,080.004,860.005,030.004,991.371.62%144,900
Dec 1, 20254,940.004,980.004,790.004,950.004,911.981.64%151,100