Matsuya Foods Holdings Co., Ltd. (TYO:9887)
Japan
· Delayed Price · Currency is JPY 5,380.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
Matsuya Foods Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,380.00 | 5,380.00 | 5,300.00 | 5,380.00 | 5,380.00 | - | 57,000 |
| Apr 27, 2026 | 5,290.00 | 5,400.00 | 5,280.00 | 5,380.00 | 5,380.00 | 1.32% | 44,000 |
| Apr 24, 2026 | 5,350.00 | 5,350.00 | 5,270.00 | 5,310.00 | 5,310.00 | -0.56% | 56,700 |
| Apr 23, 2026 | 5,450.00 | 5,460.00 | 5,310.00 | 5,340.00 | 5,340.00 | -2.38% | 78,800 |
| Apr 22, 2026 | 5,540.00 | 5,540.00 | 5,450.00 | 5,470.00 | 5,470.00 | -1.26% | 62,500 |
| Apr 21, 2026 | 5,690.00 | 5,690.00 | 5,530.00 | 5,540.00 | 5,540.00 | -2.12% | 55,100 |
| Apr 20, 2026 | 5,670.00 | 5,690.00 | 5,620.00 | 5,660.00 | 5,660.00 | - | 47,200 |
| Apr 17, 2026 | 5,680.00 | 5,720.00 | 5,640.00 | 5,660.00 | 5,660.00 | -0.53% | 29,000 |
| Apr 16, 2026 | 5,740.00 | 5,770.00 | 5,670.00 | 5,690.00 | 5,690.00 | -0.52% | 36,500 |
| Apr 15, 2026 | 5,680.00 | 5,720.00 | 5,650.00 | 5,720.00 | 5,720.00 | 1.78% | 39,700 |
| Apr 14, 2026 | 5,690.00 | 5,730.00 | 5,590.00 | 5,620.00 | 5,620.00 | -0.71% | 53,300 |
| Apr 13, 2026 | 5,680.00 | 5,700.00 | 5,630.00 | 5,660.00 | 5,660.00 | -0.70% | 45,800 |
| Apr 10, 2026 | 5,840.00 | 5,840.00 | 5,670.00 | 5,700.00 | 5,700.00 | -1.89% | 52,100 |
| Apr 9, 2026 | 5,900.00 | 5,910.00 | 5,800.00 | 5,810.00 | 5,810.00 | -1.19% | 45,800 |
| Apr 8, 2026 | 5,920.00 | 5,930.00 | 5,840.00 | 5,880.00 | 5,880.00 | 0.17% | 64,000 |
| Apr 7, 2026 | 5,890.00 | 5,930.00 | 5,840.00 | 5,870.00 | 5,870.00 | - | 40,100 |
| Apr 6, 2026 | 5,900.00 | 5,910.00 | 5,830.00 | 5,870.00 | 5,870.00 | -0.34% | 43,200 |
| Apr 3, 2026 | 5,870.00 | 5,890.00 | 5,830.00 | 5,890.00 | 5,890.00 | 0.68% | 25,400 |
| Apr 2, 2026 | 5,800.00 | 5,890.00 | 5,800.00 | 5,850.00 | 5,850.00 | 1.04% | 72,300 |
| Apr 1, 2026 | 5,710.00 | 5,790.00 | 5,690.00 | 5,790.00 | 5,790.00 | 1.58% | 55,000 |
| Mar 31, 2026 | 5,650.00 | 5,760.00 | 5,640.00 | 5,700.00 | 5,700.00 | 0.53% | 69,100 |
| Mar 30, 2026 | 5,620.00 | 5,700.00 | 5,570.00 | 5,670.00 | 5,670.00 | 0.18% | 179,400 |
| Mar 27, 2026 | 5,730.00 | 5,730.00 | 5,640.00 | 5,660.00 | 5,648.00 | - | 161,000 |
| Mar 26, 2026 | 5,680.00 | 5,690.00 | 5,620.00 | 5,660.00 | 5,648.00 | -0.70% | 78,500 |
| Mar 25, 2026 | 5,710.00 | 5,750.00 | 5,690.00 | 5,700.00 | 5,687.92 | 0.35% | 82,300 |
| Mar 24, 2026 | 5,620.00 | 5,710.00 | 5,600.00 | 5,680.00 | 5,667.96 | 2.16% | 74,300 |
| Mar 23, 2026 | 5,550.00 | 5,590.00 | 5,490.00 | 5,560.00 | 5,548.21 | -0.36% | 85,700 |
| Mar 19, 2026 | 5,700.00 | 5,700.00 | 5,580.00 | 5,580.00 | 5,568.17 | -2.45% | 81,400 |
| Mar 18, 2026 | 5,710.00 | 5,720.00 | 5,630.00 | 5,720.00 | 5,707.87 | 0.35% | 77,500 |
| Mar 17, 2026 | 5,670.00 | 5,710.00 | 5,650.00 | 5,700.00 | 5,687.92 | 1.42% | 52,900 |
| Mar 16, 2026 | 5,580.00 | 5,660.00 | 5,550.00 | 5,620.00 | 5,608.08 | 0.72% | 78,800 |
| Mar 13, 2026 | 5,520.00 | 5,600.00 | 5,520.00 | 5,580.00 | 5,568.17 | 0.90% | 53,100 |
| Mar 12, 2026 | 5,590.00 | 5,600.00 | 5,510.00 | 5,530.00 | 5,518.28 | -0.72% | 68,700 |
| Mar 11, 2026 | 5,580.00 | 5,640.00 | 5,550.00 | 5,570.00 | 5,558.19 | 0.36% | 75,300 |
| Mar 10, 2026 | 5,550.00 | 5,660.00 | 5,500.00 | 5,550.00 | 5,538.23 | 0.36% | 116,100 |
| Mar 9, 2026 | 5,500.00 | 5,530.00 | 5,430.00 | 5,530.00 | 5,518.28 | -0.72% | 160,800 |
| Mar 6, 2026 | 5,520.00 | 5,600.00 | 5,430.00 | 5,570.00 | 5,558.19 | 1.46% | 122,600 |
| Mar 5, 2026 | 5,650.00 | 5,710.00 | 5,490.00 | 5,490.00 | 5,478.36 | -2.31% | 257,000 |
| Mar 4, 2026 | 5,540.00 | 5,690.00 | 5,520.00 | 5,620.00 | 5,608.08 | -1.06% | 790,800 |
| Mar 3, 2026 | 5,880.00 | 5,880.00 | 5,680.00 | 5,680.00 | 5,667.96 | -3.73% | 294,400 |
| Mar 2, 2026 | 5,950.00 | 5,950.00 | 5,870.00 | 5,900.00 | 5,887.49 | -2.16% | 205,900 |
| Feb 27, 2026 | 6,030.00 | 6,050.00 | 5,990.00 | 6,030.00 | 6,017.22 | 0.84% | 111,300 |
| Feb 26, 2026 | 6,000.00 | 6,010.00 | 5,970.00 | 5,980.00 | 5,967.32 | -0.33% | 171,200 |
| Feb 25, 2026 | 6,140.00 | 6,160.00 | 6,000.00 | 6,000.00 | 5,987.28 | -1.96% | 405,700 |
| Feb 24, 2026 | 6,090.00 | 6,210.00 | 6,060.00 | 6,120.00 | 6,107.02 | 0.16% | 314,400 |
| Feb 20, 2026 | 6,210.00 | 6,270.00 | 6,070.00 | 6,110.00 | 6,097.05 | -1.61% | 140,900 |
| Feb 19, 2026 | 6,010.00 | 6,270.00 | 6,010.00 | 6,210.00 | 6,196.83 | 3.33% | 238,400 |
| Feb 18, 2026 | 6,180.00 | 6,230.00 | 6,010.00 | 6,010.00 | 5,997.26 | -2.75% | 290,100 |
| Feb 17, 2026 | 6,440.00 | 6,510.00 | 6,160.00 | 6,180.00 | 6,166.90 | -8.31% | 664,500 |
| Feb 16, 2026 | 6,820.00 | 6,820.00 | 6,710.00 | 6,740.00 | 6,725.71 | -1.17% | 25,900 |
| Feb 13, 2026 | 6,830.00 | 6,900.00 | 6,770.00 | 6,820.00 | 6,805.54 | 0.29% | 35,700 |
| Feb 12, 2026 | 6,680.00 | 6,820.00 | 6,640.00 | 6,800.00 | 6,785.58 | 0.74% | 50,300 |
| Feb 10, 2026 | 6,760.00 | 6,830.00 | 6,610.00 | 6,750.00 | 6,735.69 | -0.44% | 72,500 |
| Feb 9, 2026 | 6,850.00 | 6,860.00 | 6,740.00 | 6,780.00 | 6,765.63 | -0.59% | 32,700 |
| Feb 6, 2026 | 6,860.00 | 6,910.00 | 6,820.00 | 6,820.00 | 6,805.54 | -0.15% | 28,800 |
| Feb 5, 2026 | 6,770.00 | 6,870.00 | 6,770.00 | 6,830.00 | 6,815.52 | 1.34% | 34,400 |
| Feb 4, 2026 | 6,610.00 | 6,760.00 | 6,610.00 | 6,740.00 | 6,725.71 | 1.66% | 30,500 |
| Feb 3, 2026 | 6,690.00 | 6,700.00 | 6,620.00 | 6,630.00 | 6,615.94 | -0.75% | 25,900 |
| Feb 2, 2026 | 6,610.00 | 6,690.00 | 6,610.00 | 6,680.00 | 6,665.84 | 1.21% | 28,300 |
| Jan 30, 2026 | 6,530.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,586.01 | 1.07% | 20,800 |
| Jan 29, 2026 | 6,460.00 | 6,540.00 | 6,410.00 | 6,530.00 | 6,516.16 | 0.62% | 22,500 |
| Jan 28, 2026 | 6,600.00 | 6,600.00 | 6,450.00 | 6,490.00 | 6,476.24 | -1.67% | 32,600 |
| Jan 27, 2026 | 6,700.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,586.01 | -1.93% | 22,100 |
| Jan 26, 2026 | 6,680.00 | 6,750.00 | 6,650.00 | 6,730.00 | 6,715.73 | 1.05% | 32,100 |
| Jan 23, 2026 | 6,590.00 | 6,670.00 | 6,590.00 | 6,660.00 | 6,645.88 | 1.37% | 21,400 |
| Jan 22, 2026 | 6,580.00 | 6,620.00 | 6,570.00 | 6,570.00 | 6,556.07 | -0.15% | 14,200 |
| Jan 21, 2026 | 6,590.00 | 6,610.00 | 6,540.00 | 6,580.00 | 6,566.05 | -0.45% | 20,400 |
| Jan 20, 2026 | 6,600.00 | 6,680.00 | 6,580.00 | 6,610.00 | 6,595.99 | - | 20,900 |
| Jan 19, 2026 | 6,600.00 | 6,650.00 | 6,570.00 | 6,610.00 | 6,595.99 | 0.30% | 21,300 |
| Jan 16, 2026 | 6,570.00 | 6,590.00 | 6,530.00 | 6,590.00 | 6,576.03 | 0.76% | 22,800 |
| Jan 15, 2026 | 6,470.00 | 6,540.00 | 6,470.00 | 6,540.00 | 6,526.13 | 1.55% | 17,900 |
| Jan 14, 2026 | 6,440.00 | 6,470.00 | 6,410.00 | 6,440.00 | 6,426.35 | -0.16% | 20,000 |
| Jan 13, 2026 | 6,540.00 | 6,560.00 | 6,430.00 | 6,450.00 | 6,436.33 | -0.92% | 30,300 |
| Jan 9, 2026 | 6,500.00 | 6,540.00 | 6,480.00 | 6,510.00 | 6,496.20 | 0.46% | 24,500 |
| Jan 8, 2026 | 6,420.00 | 6,480.00 | 6,420.00 | 6,480.00 | 6,466.26 | 0.93% | 19,000 |
| Jan 7, 2026 | 6,420.00 | 6,470.00 | 6,400.00 | 6,420.00 | 6,406.39 | 0.16% | 22,400 |
| Jan 6, 2026 | 6,490.00 | 6,490.00 | 6,380.00 | 6,410.00 | 6,396.41 | -1.08% | 26,100 |
| Jan 5, 2026 | 6,490.00 | 6,510.00 | 6,390.00 | 6,480.00 | 6,466.26 | -0.15% | 29,800 |
| Dec 30, 2025 | 6,530.00 | 6,530.00 | 6,470.00 | 6,490.00 | 6,476.24 | -0.15% | 11,400 |
| Dec 29, 2025 | 6,550.00 | 6,600.00 | 6,460.00 | 6,500.00 | 6,486.22 | -0.46% | 29,200 |
| Dec 26, 2025 | 6,540.00 | 6,550.00 | 6,500.00 | 6,530.00 | 6,516.16 | -0.15% | 16,700 |
| Dec 25, 2025 | 6,560.00 | 6,560.00 | 6,470.00 | 6,540.00 | 6,526.13 | 0.62% | 30,200 |
| Dec 24, 2025 | 6,460.00 | 6,650.00 | 6,440.00 | 6,500.00 | 6,486.22 | 0.62% | 89,700 |
| Dec 23, 2025 | 6,340.00 | 6,470.00 | 6,330.00 | 6,460.00 | 6,446.30 | 1.57% | 39,300 |
| Dec 22, 2025 | 6,310.00 | 6,380.00 | 6,230.00 | 6,360.00 | 6,346.52 | 0.79% | 53,800 |
| Dec 19, 2025 | 6,350.00 | 6,370.00 | 6,310.00 | 6,310.00 | 6,296.62 | -0.63% | 20,700 |
| Dec 18, 2025 | 6,230.00 | 6,350.00 | 6,230.00 | 6,350.00 | 6,336.54 | 2.25% | 18,100 |
| Dec 17, 2025 | 6,360.00 | 6,360.00 | 6,200.00 | 6,210.00 | 6,196.83 | -2.36% | 25,500 |
| Dec 16, 2025 | 6,400.00 | 6,470.00 | 6,360.00 | 6,360.00 | 6,346.52 | 0.63% | 46,800 |
| Dec 15, 2025 | 6,200.00 | 6,340.00 | 6,200.00 | 6,320.00 | 6,306.60 | 2.93% | 25,900 |
| Dec 12, 2025 | 6,150.00 | 6,170.00 | 6,110.00 | 6,140.00 | 6,126.98 | 0.66% | 17,900 |
| Dec 11, 2025 | 6,260.00 | 6,260.00 | 6,090.00 | 6,100.00 | 6,087.07 | -2.87% | 34,700 |
| Dec 10, 2025 | 6,280.00 | 6,280.00 | 6,230.00 | 6,280.00 | 6,266.69 | - | 14,800 |
| Dec 9, 2025 | 6,300.00 | 6,310.00 | 6,250.00 | 6,280.00 | 6,266.69 | -0.16% | 19,600 |
| Dec 8, 2025 | 6,250.00 | 6,290.00 | 6,210.00 | 6,290.00 | 6,276.66 | 0.96% | 16,500 |
| Dec 5, 2025 | 6,240.00 | 6,240.00 | 6,160.00 | 6,230.00 | 6,216.79 | 0.16% | 16,500 |
| Dec 4, 2025 | 6,230.00 | 6,240.00 | 6,170.00 | 6,220.00 | 6,206.81 | -0.64% | 20,100 |
| Dec 3, 2025 | 6,310.00 | 6,340.00 | 6,260.00 | 6,260.00 | 6,246.73 | -0.16% | 32,600 |
| Dec 2, 2025 | 6,290.00 | 6,290.00 | 6,220.00 | 6,270.00 | 6,256.71 | -0.16% | 19,300 |
| Dec 1, 2025 | 6,380.00 | 6,420.00 | 6,230.00 | 6,280.00 | 6,266.69 | -2.03% | 37,100 |