Matsuya Co., Ltd. (TYO:8237)
Japan
· Delayed Price · Currency is JPY 1,922.00
-127.00 (-6.20%)
At close: Mar 9, 2026
Matsuya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,892.00 | 1,959.00 | 1,872.00 | 1,922.00 | 1,922.00 | -6.20% | 727,200 |
| Mar 6, 2026 | 2,054.00 | 2,084.00 | 1,993.00 | 2,049.00 | 2,049.00 | -2.61% | 329,100 |
| Mar 5, 2026 | 2,139.00 | 2,210.00 | 2,088.00 | 2,104.00 | 2,104.00 | 1.11% | 338,700 |
| Mar 4, 2026 | 2,110.00 | 2,193.00 | 2,061.00 | 2,081.00 | 2,081.00 | -5.15% | 499,500 |
| Mar 3, 2026 | 2,444.00 | 2,444.00 | 2,193.00 | 2,194.00 | 2,194.00 | -10.85% | 487,800 |
| Mar 2, 2026 | 2,482.00 | 2,535.00 | 2,461.00 | 2,461.00 | 2,461.00 | -4.13% | 410,300 |
| Feb 27, 2026 | 2,565.00 | 2,581.00 | 2,508.00 | 2,567.00 | 2,567.00 | 0.75% | 380,500 |
| Feb 26, 2026 | 2,860.00 | 2,862.00 | 2,532.00 | 2,548.00 | 2,548.00 | -11.10% | 552,500 |
| Feb 25, 2026 | 2,797.00 | 2,925.00 | 2,730.00 | 2,866.00 | 2,860.00 | 3.65% | 415,100 |
| Feb 24, 2026 | 2,684.00 | 2,780.00 | 2,650.00 | 2,765.00 | 2,759.21 | 4.54% | 431,300 |
| Feb 20, 2026 | 2,697.00 | 2,698.00 | 2,534.00 | 2,645.00 | 2,639.46 | -0.08% | 411,500 |
| Feb 19, 2026 | 2,539.00 | 2,647.00 | 2,524.00 | 2,647.00 | 2,641.46 | 4.87% | 431,800 |
| Feb 18, 2026 | 2,462.00 | 2,532.00 | 2,438.00 | 2,524.00 | 2,518.72 | 2.52% | 327,400 |
| Feb 17, 2026 | 2,480.00 | 2,535.00 | 2,453.00 | 2,462.00 | 2,456.85 | -0.12% | 318,400 |
| Feb 16, 2026 | 2,450.00 | 2,479.00 | 2,442.00 | 2,465.00 | 2,459.84 | 1.02% | 275,000 |
| Feb 13, 2026 | 2,392.00 | 2,440.00 | 2,372.00 | 2,440.00 | 2,434.89 | 2.39% | 329,500 |
| Feb 12, 2026 | 2,303.00 | 2,394.00 | 2,292.00 | 2,383.00 | 2,378.01 | 5.02% | 327,700 |
| Feb 10, 2026 | 2,280.00 | 2,287.00 | 2,253.00 | 2,269.00 | 2,264.25 | 1.52% | 329,300 |
| Feb 9, 2026 | 2,134.00 | 2,249.00 | 2,121.00 | 2,235.00 | 2,230.32 | 6.68% | 429,000 |
| Feb 6, 2026 | 2,052.00 | 2,095.00 | 2,049.00 | 2,095.00 | 2,090.61 | 1.06% | 256,200 |
| Feb 5, 2026 | 2,039.00 | 2,085.00 | 2,007.00 | 2,073.00 | 2,068.66 | 2.67% | 304,400 |
| Feb 4, 2026 | 1,947.00 | 2,027.00 | 1,944.00 | 2,019.00 | 2,014.77 | 3.59% | 320,400 |
| Feb 3, 2026 | 1,936.00 | 1,998.00 | 1,931.00 | 1,949.00 | 1,944.92 | 0.57% | 242,400 |
| Feb 2, 2026 | 1,905.00 | 1,963.00 | 1,901.00 | 1,938.00 | 1,933.94 | 2.87% | 274,100 |
| Jan 30, 2026 | 1,898.00 | 1,926.00 | 1,884.00 | 1,884.00 | 1,880.06 | -0.32% | 201,800 |
| Jan 29, 2026 | 1,879.00 | 1,896.00 | 1,855.00 | 1,890.00 | 1,886.04 | 0.53% | 140,600 |
| Jan 28, 2026 | 1,912.00 | 1,914.00 | 1,875.00 | 1,880.00 | 1,876.06 | -1.67% | 189,700 |
| Jan 27, 2026 | 1,885.00 | 1,949.00 | 1,881.00 | 1,912.00 | 1,908.00 | 1.11% | 203,000 |
| Jan 26, 2026 | 1,900.00 | 1,919.00 | 1,890.00 | 1,891.00 | 1,887.04 | -0.47% | 142,600 |
| Jan 23, 2026 | 1,882.00 | 1,919.00 | 1,881.00 | 1,900.00 | 1,896.02 | 1.06% | 147,500 |
| Jan 22, 2026 | 1,868.00 | 1,893.00 | 1,853.00 | 1,880.00 | 1,876.06 | -0.05% | 178,300 |
| Jan 21, 2026 | 1,862.00 | 1,904.00 | 1,862.00 | 1,881.00 | 1,877.06 | 0.59% | 173,000 |
| Jan 20, 2026 | 1,830.00 | 1,877.00 | 1,830.00 | 1,870.00 | 1,866.09 | 1.74% | 149,900 |
| Jan 19, 2026 | 1,820.00 | 1,848.00 | 1,794.00 | 1,838.00 | 1,834.15 | - | 132,400 |
| Jan 16, 2026 | 1,836.00 | 1,862.00 | 1,834.00 | 1,838.00 | 1,834.15 | 0.55% | 144,600 |
| Jan 15, 2026 | 1,820.00 | 1,856.00 | 1,815.00 | 1,828.00 | 1,824.17 | 0.61% | 144,200 |
| Jan 14, 2026 | 1,774.00 | 1,832.00 | 1,756.00 | 1,817.00 | 1,813.20 | 2.42% | 307,100 |
| Jan 13, 2026 | 1,810.00 | 1,839.00 | 1,767.00 | 1,774.00 | 1,770.29 | -1.00% | 294,800 |
| Jan 9, 2026 | 1,786.00 | 1,873.00 | 1,769.00 | 1,792.00 | 1,788.25 | -0.06% | 383,100 |
| Jan 8, 2026 | 1,802.00 | 1,820.00 | 1,767.00 | 1,793.00 | 1,789.25 | -1.91% | 322,800 |
| Jan 7, 2026 | 1,837.00 | 1,853.00 | 1,808.00 | 1,828.00 | 1,824.17 | -0.49% | 396,700 |
| Jan 6, 2026 | 1,849.00 | 1,851.00 | 1,814.00 | 1,837.00 | 1,833.15 | -2.75% | 397,100 |
| Jan 5, 2026 | 1,859.00 | 1,908.00 | 1,859.00 | 1,889.00 | 1,885.05 | 2.33% | 249,900 |
| Dec 30, 2025 | 1,883.00 | 1,901.00 | 1,829.00 | 1,846.00 | 1,842.14 | -2.17% | 288,000 |
| Dec 29, 2025 | 1,866.00 | 1,908.00 | 1,866.00 | 1,887.00 | 1,883.05 | 1.23% | 187,700 |
| Dec 26, 2025 | 1,850.00 | 1,864.00 | 1,824.00 | 1,864.00 | 1,860.10 | 2.42% | 173,400 |
| Dec 25, 2025 | 1,816.00 | 1,828.00 | 1,796.00 | 1,820.00 | 1,816.19 | 1.05% | 137,700 |
| Dec 24, 2025 | 1,796.00 | 1,813.00 | 1,786.00 | 1,801.00 | 1,797.23 | -0.17% | 138,900 |
| Dec 23, 2025 | 1,776.00 | 1,811.00 | 1,776.00 | 1,804.00 | 1,800.22 | 2.62% | 160,600 |
| Dec 22, 2025 | 1,756.00 | 1,777.00 | 1,732.00 | 1,758.00 | 1,754.32 | 0.11% | 175,300 |
| Dec 19, 2025 | 1,767.00 | 1,780.00 | 1,717.00 | 1,756.00 | 1,752.32 | - | 225,800 |
| Dec 18, 2025 | 1,762.00 | 1,776.00 | 1,685.00 | 1,756.00 | 1,752.32 | -0.73% | 381,000 |
| Dec 17, 2025 | 1,761.00 | 1,783.00 | 1,744.00 | 1,769.00 | 1,765.30 | 0.51% | 214,000 |
| Dec 16, 2025 | 1,772.00 | 1,789.00 | 1,722.00 | 1,760.00 | 1,756.32 | -1.12% | 404,300 |
| Dec 15, 2025 | 1,761.00 | 1,807.00 | 1,750.00 | 1,780.00 | 1,776.27 | 1.02% | 275,300 |
| Dec 12, 2025 | 1,749.00 | 1,780.00 | 1,727.00 | 1,762.00 | 1,758.31 | - | 342,600 |
| Dec 11, 2025 | 1,719.00 | 1,782.00 | 1,717.00 | 1,762.00 | 1,758.31 | 2.50% | 317,200 |
| Dec 10, 2025 | 1,765.00 | 1,784.00 | 1,664.00 | 1,719.00 | 1,715.40 | -3.21% | 623,700 |
| Dec 9, 2025 | 1,769.00 | 1,788.00 | 1,731.00 | 1,776.00 | 1,772.28 | 0.40% | 553,700 |
| Dec 8, 2025 | 1,806.00 | 1,821.00 | 1,740.00 | 1,769.00 | 1,765.30 | -1.83% | 661,700 |
| Dec 5, 2025 | 1,866.00 | 1,868.00 | 1,766.00 | 1,802.00 | 1,798.23 | -3.69% | 687,700 |
| Dec 4, 2025 | 1,885.00 | 1,896.00 | 1,830.00 | 1,871.00 | 1,867.08 | -0.74% | 342,700 |
| Dec 3, 2025 | 1,927.00 | 1,945.00 | 1,851.00 | 1,885.00 | 1,881.05 | -2.18% | 374,400 |
| Dec 2, 2025 | 1,953.00 | 1,976.00 | 1,913.00 | 1,927.00 | 1,922.97 | -2.03% | 335,500 |
| Dec 1, 2025 | 1,961.00 | 2,000.00 | 1,946.00 | 1,967.00 | 1,962.88 | -1.55% | 280,900 |
| Nov 28, 2025 | 1,999.00 | 2,049.00 | 1,970.00 | 1,998.00 | 1,993.82 | 1.99% | 425,100 |
| Nov 27, 2025 | 1,942.00 | 1,992.00 | 1,940.00 | 1,959.00 | 1,954.90 | 0.41% | 306,700 |
| Nov 26, 2025 | 1,870.00 | 1,965.00 | 1,858.00 | 1,951.00 | 1,946.92 | 7.85% | 545,100 |
| Nov 25, 2025 | 1,791.00 | 1,809.00 | 1,776.00 | 1,809.00 | 1,805.21 | 0.44% | 196,900 |
| Nov 21, 2025 | 1,775.00 | 1,808.00 | 1,759.00 | 1,801.00 | 1,797.23 | 0.33% | 337,500 |
| Nov 20, 2025 | 1,830.00 | 1,861.00 | 1,795.00 | 1,795.00 | 1,791.24 | 0.22% | 347,600 |
| Nov 19, 2025 | 1,822.00 | 1,871.00 | 1,717.00 | 1,791.00 | 1,787.25 | -1.86% | 862,500 |
| Nov 18, 2025 | 1,836.00 | 1,836.00 | 1,750.00 | 1,825.00 | 1,821.18 | -0.60% | 532,100 |
| Nov 17, 2025 | 1,836.00 | 1,846.00 | 1,684.00 | 1,836.00 | 1,832.16 | -2.13% | 806,600 |
| Nov 14, 2025 | 1,778.00 | 1,879.00 | 1,778.00 | 1,876.00 | 1,872.07 | 5.75% | 360,600 |
| Nov 13, 2025 | 1,730.00 | 1,774.00 | 1,725.00 | 1,774.00 | 1,770.29 | 2.37% | 155,700 |
| Nov 12, 2025 | 1,722.00 | 1,741.00 | 1,711.00 | 1,733.00 | 1,729.37 | 0.81% | 153,100 |
| Nov 11, 2025 | 1,815.00 | 1,818.00 | 1,716.00 | 1,719.00 | 1,715.40 | -4.92% | 248,300 |
| Nov 10, 2025 | 1,819.00 | 1,838.00 | 1,794.00 | 1,808.00 | 1,804.21 | 0.06% | 306,400 |
| Nov 7, 2025 | 1,781.00 | 1,815.00 | 1,769.00 | 1,807.00 | 1,803.22 | 1.75% | 285,400 |
| Nov 6, 2025 | 1,713.00 | 1,783.00 | 1,677.00 | 1,776.00 | 1,772.28 | 6.16% | 403,600 |
| Nov 5, 2025 | 1,648.00 | 1,674.00 | 1,613.00 | 1,673.00 | 1,669.50 | -0.89% | 514,100 |
| Nov 4, 2025 | 1,725.00 | 1,734.00 | 1,632.00 | 1,688.00 | 1,684.47 | -2.31% | 424,400 |
| Oct 31, 2025 | 1,737.00 | 1,756.00 | 1,715.00 | 1,728.00 | 1,724.38 | -0.52% | 306,500 |
| Oct 30, 2025 | 1,719.00 | 1,755.00 | 1,714.00 | 1,737.00 | 1,733.36 | 1.46% | 630,700 |
| Oct 29, 2025 | 1,720.00 | 1,727.00 | 1,689.00 | 1,712.00 | 1,708.42 | 0.06% | 224,900 |
| Oct 28, 2025 | 1,750.00 | 1,755.00 | 1,698.00 | 1,711.00 | 1,707.42 | -2.23% | 288,600 |
| Oct 27, 2025 | 1,749.00 | 1,775.00 | 1,731.00 | 1,750.00 | 1,746.34 | 1.16% | 311,100 |
| Oct 24, 2025 | 1,690.00 | 1,749.00 | 1,675.00 | 1,730.00 | 1,726.38 | 3.28% | 318,100 |
| Oct 23, 2025 | 1,665.00 | 1,688.00 | 1,654.00 | 1,675.00 | 1,671.49 | -0.24% | 186,600 |
| Oct 22, 2025 | 1,677.00 | 1,712.00 | 1,652.00 | 1,679.00 | 1,675.48 | 0.12% | 292,000 |
| Oct 21, 2025 | 1,714.00 | 1,724.00 | 1,632.00 | 1,677.00 | 1,673.49 | -1.47% | 287,800 |
| Oct 20, 2025 | 1,725.00 | 1,745.00 | 1,645.00 | 1,702.00 | 1,698.44 | 0.06% | 427,500 |
| Oct 17, 2025 | 1,680.00 | 1,716.00 | 1,657.00 | 1,701.00 | 1,697.44 | -0.23% | 347,400 |
| Oct 16, 2025 | 1,759.00 | 1,767.00 | 1,681.00 | 1,705.00 | 1,701.43 | -2.07% | 437,300 |
| Oct 15, 2025 | 1,613.00 | 1,741.00 | 1,613.00 | 1,741.00 | 1,737.36 | 8.07% | 656,900 |
| Oct 14, 2025 | 1,538.00 | 1,622.00 | 1,515.00 | 1,611.00 | 1,607.63 | 4.41% | 557,300 |
| Oct 10, 2025 | 1,513.00 | 1,567.00 | 1,510.00 | 1,543.00 | 1,539.77 | -0.39% | 660,700 |
| Oct 9, 2025 | 1,532.00 | 1,556.00 | 1,531.00 | 1,549.00 | 1,545.76 | -0.06% | 293,400 |
| Oct 8, 2025 | 1,509.00 | 1,554.00 | 1,509.00 | 1,550.00 | 1,546.76 | 3.54% | 208,600 |