Matsumoto Inc. (TYO:7901)
Japan
· Delayed Price · Currency is JPY 1,018.00
+1.00 (0.10%)
Apr 28, 2026, 3:30 PM JST
Matsumoto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,001.00 | 1,030.00 | 1,001.00 | 1,018.00 | 1,018.00 | 0.10% | 10,900 |
| Apr 27, 2026 | 1,110.00 | 1,120.00 | 1,010.00 | 1,017.00 | 1,017.00 | -8.79% | 55,700 |
| Apr 24, 2026 | 1,395.00 | 1,395.00 | 1,106.00 | 1,115.00 | 1,115.00 | 1.83% | 224,700 |
| Apr 23, 2026 | 1,127.00 | 1,127.00 | 1,090.00 | 1,095.00 | 1,095.00 | -1.08% | 6,000 |
| Apr 22, 2026 | 1,100.00 | 1,127.00 | 1,100.00 | 1,107.00 | 1,107.00 | -1.07% | 5,300 |
| Apr 21, 2026 | 1,152.00 | 1,152.00 | 1,110.00 | 1,119.00 | 1,119.00 | -3.12% | 14,800 |
| Apr 20, 2026 | 1,112.00 | 1,175.00 | 1,105.00 | 1,155.00 | 1,155.00 | 5.48% | 25,200 |
| Apr 17, 2026 | 1,085.00 | 1,115.00 | 1,077.00 | 1,095.00 | 1,095.00 | 0.92% | 7,300 |
| Apr 16, 2026 | 1,063.00 | 1,108.00 | 1,063.00 | 1,085.00 | 1,085.00 | 2.36% | 14,300 |
| Apr 15, 2026 | 1,069.00 | 1,082.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.84% | 5,900 |
| Apr 14, 2026 | 1,095.00 | 1,096.00 | 1,061.00 | 1,069.00 | 1,069.00 | -0.93% | 3,600 |
| Apr 13, 2026 | 1,094.00 | 1,103.00 | 1,062.00 | 1,079.00 | 1,079.00 | 1.03% | 11,500 |
| Apr 10, 2026 | 1,086.00 | 1,086.00 | 1,051.00 | 1,068.00 | 1,068.00 | 0.47% | 5,600 |
| Apr 9, 2026 | 1,051.00 | 1,100.00 | 1,037.00 | 1,063.00 | 1,063.00 | -1.48% | 16,700 |
| Apr 8, 2026 | 1,057.00 | 1,086.00 | 1,021.00 | 1,079.00 | 1,079.00 | 4.05% | 20,600 |
| Apr 7, 2026 | 1,074.00 | 1,090.00 | 1,028.00 | 1,037.00 | 1,037.00 | -0.67% | 20,800 |
| Apr 6, 2026 | 1,020.00 | 1,064.00 | 1,020.00 | 1,044.00 | 1,044.00 | 2.35% | 15,500 |
| Apr 3, 2026 | 1,026.00 | 1,037.00 | 1,002.00 | 1,020.00 | 1,020.00 | -0.49% | 15,400 |
| Apr 2, 2026 | 1,061.00 | 1,062.00 | 1,000.00 | 1,025.00 | 1,025.00 | -3.12% | 16,000 |
| Apr 1, 2026 | 1,055.00 | 1,064.00 | 1,030.00 | 1,058.00 | 1,058.00 | 3.12% | 10,700 |
| Mar 31, 2026 | 1,064.00 | 1,064.00 | 1,011.00 | 1,026.00 | 1,026.00 | -3.57% | 14,900 |
| Mar 30, 2026 | 1,052.00 | 1,073.00 | 1,021.00 | 1,064.00 | 1,064.00 | -1.66% | 12,000 |
| Mar 27, 2026 | 1,100.00 | 1,114.00 | 1,081.00 | 1,082.00 | 1,082.00 | -2.26% | 16,300 |
| Mar 26, 2026 | 1,164.00 | 1,168.00 | 1,104.00 | 1,107.00 | 1,107.00 | -6.42% | 22,600 |
| Mar 25, 2026 | 1,207.00 | 1,243.00 | 1,183.00 | 1,183.00 | 1,183.00 | -0.59% | 15,700 |
| Mar 24, 2026 | 1,181.00 | 1,249.00 | 1,140.00 | 1,190.00 | 1,190.00 | 2.50% | 47,200 |
| Mar 23, 2026 | 1,216.00 | 1,240.00 | 1,161.00 | 1,161.00 | 1,161.00 | -9.01% | 27,400 |
| Mar 19, 2026 | 1,278.00 | 1,500.00 | 1,263.00 | 1,276.00 | 1,276.00 | -2.30% | 143,600 |
| Mar 18, 2026 | 1,353.00 | 1,495.00 | 1,296.00 | 1,306.00 | 1,306.00 | -9.49% | 254,500 |
| Mar 17, 2026 | 1,263.00 | 1,443.00 | 1,161.00 | 1,443.00 | 1,443.00 | 26.25% | 264,900 |
| Mar 16, 2026 | 1,084.00 | 1,145.00 | 1,083.00 | 1,143.00 | 1,143.00 | 4.86% | 17,800 |
| Mar 13, 2026 | 1,106.00 | 1,119.00 | 1,075.00 | 1,090.00 | 1,090.00 | -2.33% | 11,100 |
| Mar 12, 2026 | 1,152.00 | 1,156.00 | 1,115.00 | 1,116.00 | 1,116.00 | -4.37% | 22,400 |
| Mar 11, 2026 | 1,183.00 | 1,257.00 | 1,167.00 | 1,167.00 | 1,167.00 | 0.52% | 55,200 |
| Mar 10, 2026 | 1,130.00 | 1,212.00 | 1,105.00 | 1,161.00 | 1,161.00 | 5.07% | 52,800 |
| Mar 9, 2026 | 1,090.00 | 1,152.00 | 1,056.00 | 1,105.00 | 1,105.00 | -5.23% | 107,800 |
| Mar 6, 2026 | 1,068.00 | 1,230.00 | 1,012.00 | 1,166.00 | 1,166.00 | 12.33% | 221,200 |
| Mar 5, 2026 | 1,058.00 | 1,078.00 | 1,016.00 | 1,038.00 | 1,038.00 | 4.74% | 30,500 |
| Mar 4, 2026 | 1,030.00 | 1,047.00 | 981.00 | 991.00 | 991.00 | -9.08% | 47,500 |
| Mar 3, 2026 | 1,272.00 | 1,272.00 | 1,074.00 | 1,090.00 | 1,090.00 | -18.17% | 139,000 |
| Mar 2, 2026 | 1,360.00 | 1,431.00 | 1,250.00 | 1,332.00 | 1,332.00 | 2.07% | 300,400 |
| Feb 27, 2026 | 1,245.00 | 1,305.00 | 1,232.00 | 1,305.00 | 1,305.00 | 29.85% | 80,300 |
| Feb 26, 2026 | 1,021.00 | 1,056.00 | 993.00 | 1,005.00 | 1,005.00 | -1.47% | 50,700 |
| Feb 25, 2026 | 1,017.00 | 1,055.00 | 992.00 | 1,020.00 | 1,020.00 | -1.07% | 44,500 |
| Feb 24, 2026 | 1,078.00 | 1,109.00 | 1,002.00 | 1,031.00 | 1,031.00 | -4.45% | 55,600 |
| Feb 20, 2026 | 1,160.00 | 1,179.00 | 1,055.00 | 1,079.00 | 1,079.00 | -11.48% | 63,000 |
| Feb 19, 2026 | 1,295.00 | 1,295.00 | 1,200.00 | 1,219.00 | 1,219.00 | -5.58% | 55,900 |
| Feb 18, 2026 | 1,212.00 | 1,299.00 | 1,210.00 | 1,291.00 | 1,291.00 | 6.17% | 52,800 |
| Feb 17, 2026 | 1,249.00 | 1,281.00 | 1,198.00 | 1,216.00 | 1,216.00 | -4.93% | 50,100 |
| Feb 16, 2026 | 1,228.00 | 1,300.00 | 1,177.00 | 1,279.00 | 1,279.00 | 4.49% | 64,600 |
| Feb 13, 2026 | 1,282.00 | 1,346.00 | 1,200.00 | 1,224.00 | 1,224.00 | -6.71% | 95,300 |
| Feb 12, 2026 | 1,351.00 | 1,467.00 | 1,280.00 | 1,312.00 | 1,312.00 | -0.68% | 231,200 |
| Feb 10, 2026 | 1,363.00 | 1,440.00 | 1,260.00 | 1,321.00 | 1,321.00 | -7.17% | 383,800 |
| Feb 9, 2026 | 1,703.00 | 2,036.00 | 1,423.00 | 1,423.00 | 1,423.00 | -21.94% | 631,600 |
| Feb 6, 2026 | 2,673.00 | 2,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | -21.52% | 513,200 |
| Feb 5, 2026 | 2,224.00 | 2,323.00 | 2,201.00 | 2,323.00 | 2,323.00 | 20.80% | 208,000 |
| Feb 4, 2026 | 1,662.00 | 1,923.00 | 1,390.00 | 1,923.00 | 1,923.00 | 26.26% | 805,900 |
| Feb 3, 2026 | 1,163.00 | 1,523.00 | 1,163.00 | 1,523.00 | 1,523.00 | 24.53% | 777,100 |
| Feb 2, 2026 | 1,246.00 | 1,336.00 | 1,141.00 | 1,223.00 | 1,223.00 | 18.05% | 285,400 |
| Jan 30, 2026 | 961.00 | 1,036.00 | 951.00 | 1,036.00 | 1,036.00 | 16.93% | 172,400 |
| Jan 29, 2026 | 841.00 | 886.00 | 841.00 | 886.00 | 886.00 | 20.38% | 48,300 |
| Jan 28, 2026 | 758.00 | 768.00 | 731.00 | 736.00 | 736.00 | -3.79% | 5,100 |
| Jan 27, 2026 | 751.00 | 780.00 | 751.00 | 765.00 | 765.00 | 3.52% | 17,400 |
| Jan 26, 2026 | 726.00 | 740.00 | 725.00 | 739.00 | 739.00 | 3.07% | 12,900 |
| Jan 23, 2026 | 707.00 | 717.00 | 705.00 | 717.00 | 717.00 | 1.13% | 3,000 |
| Jan 22, 2026 | 740.00 | 741.00 | 694.00 | 709.00 | 709.00 | -2.74% | 7,500 |
| Jan 21, 2026 | 739.00 | 739.00 | 726.00 | 729.00 | 729.00 | -1.49% | 2,500 |
| Jan 20, 2026 | 735.00 | 740.00 | 730.00 | 740.00 | 740.00 | 1.09% | 5,500 |
| Jan 19, 2026 | 722.00 | 736.00 | 720.00 | 732.00 | 732.00 | 1.53% | 5,800 |
| Jan 16, 2026 | 703.00 | 727.00 | 703.00 | 721.00 | 721.00 | 2.56% | 4,900 |
| Jan 15, 2026 | 703.00 | 708.00 | 701.00 | 703.00 | 703.00 | - | 1,800 |
| Jan 14, 2026 | 696.00 | 703.00 | 694.00 | 703.00 | 703.00 | 0.43% | 3,100 |
| Jan 13, 2026 | 721.00 | 721.00 | 692.00 | 700.00 | 700.00 | -0.99% | 4,400 |
| Jan 9, 2026 | 706.00 | 715.00 | 706.00 | 707.00 | 707.00 | 0.14% | 1,400 |
| Jan 8, 2026 | 706.00 | 729.00 | 704.00 | 706.00 | 706.00 | 0.28% | 12,500 |
| Jan 7, 2026 | 711.00 | 711.00 | 704.00 | 704.00 | 704.00 | -1.40% | 4,400 |
| Jan 6, 2026 | 705.00 | 717.00 | 705.00 | 714.00 | 714.00 | 1.13% | 4,100 |
| Jan 5, 2026 | 706.00 | 706.00 | 698.00 | 706.00 | 706.00 | 1.15% | 5,600 |
| Dec 30, 2025 | 691.00 | 698.00 | 685.00 | 698.00 | 698.00 | 1.45% | 3,900 |
| Dec 29, 2025 | 723.00 | 723.00 | 678.00 | 688.00 | 688.00 | -1.43% | 19,400 |
| Dec 26, 2025 | 669.00 | 704.00 | 669.00 | 698.00 | 698.00 | 5.60% | 17,500 |
| Dec 25, 2025 | 679.00 | 682.00 | 647.00 | 661.00 | 661.00 | -2.94% | 39,900 |
| Dec 24, 2025 | 706.00 | 706.00 | 681.00 | 681.00 | 681.00 | -3.54% | 13,100 |
| Dec 23, 2025 | 729.00 | 729.00 | 700.00 | 706.00 | 706.00 | -3.02% | 15,400 |
| Dec 22, 2025 | 757.00 | 757.00 | 728.00 | 728.00 | 728.00 | -3.06% | 5,900 |
| Dec 19, 2025 | 765.00 | 765.00 | 748.00 | 751.00 | 751.00 | -0.53% | 5,600 |
| Dec 18, 2025 | 762.00 | 766.00 | 746.00 | 755.00 | 755.00 | -0.40% | 3,800 |
| Dec 17, 2025 | 762.00 | 766.00 | 758.00 | 758.00 | 758.00 | -0.52% | 3,600 |
| Dec 16, 2025 | 767.00 | 784.00 | 762.00 | 762.00 | 762.00 | -0.65% | 10,000 |
| Dec 15, 2025 | 777.00 | 781.00 | 767.00 | 767.00 | 767.00 | -1.03% | 10,600 |
| Dec 12, 2025 | 793.00 | 816.00 | 775.00 | 775.00 | 775.00 | -0.39% | 21,200 |
| Dec 11, 2025 | 792.00 | 792.00 | 778.00 | 778.00 | 778.00 | -1.77% | 2,700 |
| Dec 10, 2025 | 791.00 | 799.00 | 784.00 | 792.00 | 792.00 | 0.25% | 3,700 |
| Dec 9, 2025 | 790.00 | 806.00 | 790.00 | 790.00 | 790.00 | - | 2,700 |
| Dec 8, 2025 | 785.00 | 803.00 | 785.00 | 790.00 | 790.00 | 1.02% | 5,000 |
| Dec 5, 2025 | 785.00 | 849.00 | 776.00 | 782.00 | 782.00 | 0.90% | 42,600 |
| Dec 4, 2025 | 773.00 | 787.00 | 773.00 | 775.00 | 775.00 | 0.13% | 3,500 |
| Dec 3, 2025 | 805.00 | 805.00 | 765.00 | 774.00 | 774.00 | -3.73% | 11,600 |
| Dec 2, 2025 | 827.00 | 829.00 | 804.00 | 804.00 | 804.00 | -3.02% | 14,700 |
| Dec 1, 2025 | 864.00 | 880.00 | 829.00 | 829.00 | 829.00 | -2.36% | 29,800 |