Skip to main content
Matsuya Foods Holdings Co., Ltd. (TYO:9887)
Japan flag Japan · Delayed Price · Currency is JPY
5,600.00
+70.00 (1.27%)
Mar 10, 2026, 10:17 AM JST

Matsuya Foods Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,520.005,600.005,430.005,570.005,570.001.46%122,600
Mar 5, 20265,650.005,710.005,490.005,490.005,490.00-2.31%257,000
Mar 4, 20265,540.005,690.005,520.005,620.005,620.00-1.06%790,800
Mar 3, 20265,880.005,880.005,680.005,680.005,680.00-3.73%294,400
Mar 2, 20265,950.005,950.005,870.005,900.005,900.00-2.16%205,900
Feb 27, 20266,030.006,050.005,990.006,030.006,030.000.84%111,300
Feb 26, 20266,000.006,010.005,970.005,980.005,980.00-0.33%171,200
Feb 25, 20266,140.006,160.006,000.006,000.006,000.00-1.96%405,700
Feb 24, 20266,090.006,210.006,060.006,120.006,120.000.16%314,400
Feb 20, 20266,210.006,270.006,070.006,110.006,110.00-1.61%140,900
Feb 19, 20266,010.006,270.006,010.006,210.006,210.003.33%238,400
Feb 18, 20266,180.006,230.006,010.006,010.006,010.00-2.75%290,100
Feb 17, 20266,440.006,510.006,160.006,180.006,180.00-8.31%664,500
Feb 16, 20266,820.006,820.006,710.006,740.006,740.00-1.17%25,900
Feb 13, 20266,830.006,900.006,770.006,820.006,820.000.29%35,700
Feb 12, 20266,680.006,820.006,640.006,800.006,800.000.74%50,300
Feb 10, 20266,760.006,830.006,610.006,750.006,750.00-0.44%72,500
Feb 9, 20266,850.006,860.006,740.006,780.006,780.00-0.59%32,700
Feb 6, 20266,860.006,910.006,820.006,820.006,820.00-0.15%28,800
Feb 5, 20266,770.006,870.006,770.006,830.006,830.001.34%34,400
Feb 4, 20266,610.006,760.006,610.006,740.006,740.001.66%30,500
Feb 3, 20266,690.006,700.006,620.006,630.006,630.00-0.75%25,900
Feb 2, 20266,610.006,690.006,610.006,680.006,680.001.21%28,300
Jan 30, 20266,530.006,600.006,500.006,600.006,600.001.07%20,800
Jan 29, 20266,460.006,540.006,410.006,530.006,530.000.62%22,500
Jan 28, 20266,600.006,600.006,450.006,490.006,490.00-1.67%32,600
Jan 27, 20266,700.006,700.006,600.006,600.006,600.00-1.93%22,100
Jan 26, 20266,680.006,750.006,650.006,730.006,730.001.05%32,100
Jan 23, 20266,590.006,670.006,590.006,660.006,660.001.37%21,400
Jan 22, 20266,580.006,620.006,570.006,570.006,570.00-0.15%14,200
Jan 21, 20266,590.006,610.006,540.006,580.006,580.00-0.45%20,400
Jan 20, 20266,600.006,680.006,580.006,610.006,610.00-20,900
Jan 19, 20266,600.006,650.006,570.006,610.006,610.000.30%21,300
Jan 16, 20266,570.006,590.006,530.006,590.006,590.000.76%22,800
Jan 15, 20266,470.006,540.006,470.006,540.006,540.001.55%17,900
Jan 14, 20266,440.006,470.006,410.006,440.006,440.00-0.16%20,000
Jan 13, 20266,540.006,560.006,430.006,450.006,450.00-0.92%30,300
Jan 9, 20266,500.006,540.006,480.006,510.006,510.000.46%24,500
Jan 8, 20266,420.006,480.006,420.006,480.006,480.000.93%19,000
Jan 7, 20266,420.006,470.006,400.006,420.006,420.000.16%22,400
Jan 6, 20266,490.006,490.006,380.006,410.006,410.00-1.08%26,100
Jan 5, 20266,490.006,510.006,390.006,480.006,480.00-0.15%29,800
Dec 30, 20256,530.006,530.006,470.006,490.006,490.00-0.15%11,400
Dec 29, 20256,550.006,600.006,460.006,500.006,500.00-0.46%29,200
Dec 26, 20256,540.006,550.006,500.006,530.006,530.00-0.15%16,700
Dec 25, 20256,560.006,560.006,470.006,540.006,540.000.62%30,200
Dec 24, 20256,460.006,650.006,440.006,500.006,500.000.62%89,700
Dec 23, 20256,340.006,470.006,330.006,460.006,460.001.57%39,300
Dec 22, 20256,310.006,380.006,230.006,360.006,360.000.79%53,800
Dec 19, 20256,350.006,370.006,310.006,310.006,310.00-0.63%20,700
Dec 18, 20256,230.006,350.006,230.006,350.006,350.002.25%18,100
Dec 17, 20256,360.006,360.006,200.006,210.006,210.00-2.36%25,500
Dec 16, 20256,400.006,470.006,360.006,360.006,360.000.63%46,800
Dec 15, 20256,200.006,340.006,200.006,320.006,320.002.93%25,900
Dec 12, 20256,150.006,170.006,110.006,140.006,140.000.66%17,900
Dec 11, 20256,260.006,260.006,090.006,100.006,100.00-2.87%34,700
Dec 10, 20256,280.006,280.006,230.006,280.006,280.00-14,800
Dec 9, 20256,300.006,310.006,250.006,280.006,280.00-0.16%19,600
Dec 8, 20256,250.006,290.006,210.006,290.006,290.000.96%16,500
Dec 5, 20256,240.006,240.006,160.006,230.006,230.000.16%16,500
Dec 4, 20256,230.006,240.006,170.006,220.006,220.00-0.64%20,100
Dec 3, 20256,310.006,340.006,260.006,260.006,260.00-0.16%32,600
Dec 2, 20256,290.006,290.006,220.006,270.006,270.00-0.16%19,300
Dec 1, 20256,380.006,420.006,230.006,280.006,280.00-2.03%37,100
Nov 28, 20256,400.006,440.006,390.006,410.006,410.000.16%24,800
Nov 27, 20256,380.006,410.006,350.006,400.006,400.000.47%43,100
Nov 26, 20256,320.006,370.006,300.006,370.006,370.001.59%27,800
Nov 25, 20256,340.006,340.006,240.006,270.006,270.00-1.72%43,800
Nov 21, 20256,150.006,380.006,100.006,380.006,380.004.59%80,100
Nov 20, 20256,100.006,170.006,090.006,100.006,100.00-0.97%24,100
Nov 19, 20256,080.006,160.006,070.006,160.006,160.001.32%30,700
Nov 18, 20256,050.006,100.006,050.006,080.006,080.000.66%25,900
Nov 17, 20256,040.006,070.005,960.006,040.006,040.00-34,600
Nov 14, 20255,990.006,040.005,980.006,040.006,040.000.67%24,000
Nov 13, 20256,000.006,050.005,970.006,000.006,000.00-18,100
Nov 12, 20256,030.006,050.005,970.006,000.006,000.00-0.17%28,200
Nov 11, 20256,130.006,150.005,970.006,010.006,010.00-2.44%47,800
Nov 10, 20256,040.006,190.006,000.006,160.006,160.004.94%108,300
Nov 7, 20255,790.005,870.005,790.005,870.005,870.001.38%42,100
Nov 6, 20255,850.005,850.005,790.005,790.005,790.00-1.03%27,500
Nov 5, 20255,860.005,890.005,810.005,850.005,850.000.34%32,500
Nov 4, 20255,840.005,860.005,770.005,830.005,830.00-0.34%33,600
Oct 31, 20255,830.005,890.005,790.005,850.005,850.000.34%28,600
Oct 30, 20255,800.005,860.005,770.005,830.005,830.000.52%37,900
Oct 29, 20255,930.005,930.005,800.005,800.005,800.00-2.19%60,400
Oct 28, 20255,980.005,980.005,930.005,930.005,930.00-0.84%32,200
Oct 27, 20256,000.006,040.005,970.005,980.005,980.00-0.17%30,400
Oct 24, 20256,100.006,100.005,990.005,990.005,990.00-2.28%48,200
Oct 23, 20256,130.006,190.006,100.006,130.006,130.000.33%19,400
Oct 22, 20256,080.006,130.006,080.006,110.006,110.000.49%16,900
Oct 21, 20256,140.006,160.006,060.006,080.006,080.00-0.98%33,200
Oct 20, 20256,290.006,290.006,140.006,140.006,140.00-0.97%27,700
Oct 17, 20256,210.006,230.006,190.006,200.006,200.00-0.16%22,400
Oct 16, 20256,230.006,250.006,150.006,210.006,210.00-0.32%32,700
Oct 15, 20256,170.006,270.006,170.006,230.006,230.001.30%44,600
Oct 14, 20256,060.006,190.006,050.006,150.006,150.000.99%40,300
Oct 10, 20256,020.006,130.006,010.006,090.006,090.000.83%43,200
Oct 9, 20256,060.006,110.006,010.006,040.006,040.00-0.66%27,100
Oct 8, 20256,110.006,290.006,080.006,080.006,080.00-0.33%71,800
Oct 7, 20256,080.006,120.006,040.006,100.006,100.000.33%31,000