Matsumoto Yushiseiyaku Co., Ltd. 4365
TSE · Japan · Process Industries
¥23,990.00+490.00 (+2.09%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥23,990.00 | +2.09% | ¥23,880.00 | ¥23,990.00 | ¥23,880.00 | 400 |
| 2026-10-01 | ¥23,500.00 | 0.00% | ¥23,500.00 | ¥23,500.00 | ¥23,500.00 | 0 |
| 2026-09-30 | ¥23,500.00 | 0.00% | ¥23,500.00 | ¥23,500.00 | ¥23,500.00 | 0 |
| 2026-09-29 | ¥23,500.00 | 0.00% | ¥23,500.00 | ¥23,500.00 | ¥23,500.00 | 0 |
| 2026-09-28 | ¥23,500.00 | 0.00% | ¥23,500.00 | ¥23,500.00 | ¥23,500.00 | 300 |
| 2026-09-25 | ¥23,500.00 | 0.00% | ¥23,500.00 | ¥23,500.00 | ¥23,500.00 | 400 |
| 2026-09-24 | ¥23,500.00 | -3.61% | ¥23,880.00 | ¥23,880.00 | ¥23,500.00 | 400 |
| 2026-09-18 | ¥24,380.00 | -2.48% | ¥24,380.00 | ¥24,380.00 | ¥24,380.00 | 100 |
| 2026-09-17 | ¥25,000.00 | 0.00% | ¥25,000.00 | ¥25,000.00 | ¥25,000.00 | 100 |
| 2026-09-16 | ¥25,000.00 | 0.00% | ¥25,000.00 | ¥25,000.00 | ¥25,000.00 | 100 |
| 2026-09-15 | ¥25,000.00 | -1.57% | ¥25,000.00 | ¥25,000.00 | ¥25,000.00 | 200 |
| 2026-09-14 | ¥25,400.00 | +0.79% | ¥25,400.00 | ¥25,400.00 | ¥25,400.00 | 200 |
| 2026-09-11 | ¥25,200.00 | 0.00% | ¥25,200.00 | ¥25,200.00 | ¥25,200.00 | 0 |
| 2026-09-10 | ¥25,200.00 | +5.44% | ¥25,810.00 | ¥25,810.00 | ¥25,000.00 | 600 |
| 2026-09-09 | ¥23,900.00 | 0.00% | ¥23,900.00 | ¥23,900.00 | ¥23,900.00 | 0 |
| 2026-09-08 | ¥23,900.00 | +0.63% | ¥23,600.00 | ¥24,750.00 | ¥23,500.00 | 1.40K |
| 2026-09-07 | ¥23,750.00 | -2.54% | ¥23,870.00 | ¥23,870.00 | ¥23,750.00 | 300 |
| 2026-09-04 | ¥24,370.00 | 0.00% | ¥24,370.00 | ¥24,370.00 | ¥24,370.00 | 0 |
| 2026-09-03 | ¥24,370.00 | -2.52% | ¥24,000.00 | ¥24,370.00 | ¥23,500.00 | 900 |
| 2026-09-02 | ¥25,000.00 | +8.74% | ¥23,500.00 | ¥25,000.00 | ¥23,500.00 | 1.30K |
| 2026-09-01 | ¥22,990.00 | +3.61% | ¥22,700.00 | ¥23,000.00 | ¥22,000.00 | 1.00K |
| 2026-08-31 | ¥22,190.00 | 0.00% | ¥22,190.00 | ¥22,190.00 | ¥22,190.00 | 0 |
| 2026-08-28 | ¥22,190.00 | +0.86% | ¥22,500.00 | ¥22,500.00 | ¥22,190.00 | 900 |
| 2026-08-27 | ¥22,000.00 | +2.52% | ¥21,560.00 | ¥22,000.00 | ¥21,560.00 | 700 |
| 2026-08-26 | ¥21,460.00 | +2.98% | ¥20,910.00 | ¥21,470.00 | ¥20,910.00 | 500 |
| 2026-08-25 | ¥20,840.00 | -1.00% | ¥21,050.00 | ¥21,050.00 | ¥20,840.00 | 200 |
| 2026-08-24 | ¥21,050.00 | +0.67% | ¥21,050.00 | ¥21,050.00 | ¥21,050.00 | 500 |
| 2026-08-21 | ¥20,910.00 | +1.90% | ¥20,610.00 | ¥21,180.00 | ¥20,610.00 | 600 |
| 2026-08-20 | ¥20,520.00 | -1.06% | ¥20,740.00 | ¥20,740.00 | ¥20,520.00 | 300 |
| 2026-08-19 | ¥20,740.00 | 0.00% | ¥20,740.00 | ¥20,740.00 | ¥20,740.00 | 0 |
| 2026-08-18 | ¥20,740.00 | +1.87% | ¥20,500.00 | ¥21,250.00 | ¥20,400.00 | 900 |
| 2026-08-17 | ¥20,360.00 | +0.74% | ¥20,330.00 | ¥20,490.00 | ¥20,270.00 | 1.20K |
| 2026-08-14 | ¥20,210.00 | +1.00% | ¥20,510.00 | ¥20,510.00 | ¥20,210.00 | 300 |
| 2026-08-13 | ¥20,010.00 | -0.89% | ¥20,190.00 | ¥20,200.00 | ¥20,010.00 | 600 |
| 2026-08-12 | ¥20,190.00 | -1.03% | ¥20,010.00 | ¥20,190.00 | ¥19,990.00 | 1.10K |
| 2026-08-10 | ¥20,400.00 | +2.46% | ¥19,970.00 | ¥20,590.00 | ¥19,910.00 | 2.30K |
| 2026-08-07 | ¥19,910.00 | +0.91% | ¥19,910.00 | ¥19,910.00 | ¥19,910.00 | 100 |
| 2026-08-06 | ¥19,730.00 | +0.36% | ¥19,740.00 | ¥19,950.00 | ¥19,670.00 | 2.30K |
| 2026-08-05 | ¥19,660.00 | -0.20% | ¥19,700.00 | ¥19,700.00 | ¥19,660.00 | 500 |
| 2026-08-04 | ¥19,700.00 | -0.30% | ¥19,780.00 | ¥19,780.00 | ¥19,700.00 | 500 |
| 2026-08-03 | ¥19,760.00 | 0.00% | ¥19,760.00 | ¥19,760.00 | ¥19,680.00 | 1.80K |
| 2026-07-31 | ¥19,760.00 | +0.56% | ¥19,760.00 | ¥19,760.00 | ¥19,760.00 | 100 |
| 2026-07-30 | ¥19,650.00 | +0.31% | ¥19,690.00 | ¥19,760.00 | ¥19,650.00 | 500 |
| 2026-07-29 | ¥19,590.00 | -0.46% | ¥19,760.00 | ¥19,760.00 | ¥19,590.00 | 2.20K |
| 2026-07-28 | ¥19,680.00 | -0.30% | ¥19,730.00 | ¥19,730.00 | ¥19,680.00 | 500 |
| 2026-07-27 | ¥19,740.00 | +0.30% | ¥19,770.00 | ¥19,900.00 | ¥19,740.00 | 900 |
| 2026-07-24 | ¥19,680.00 | -0.35% | ¥19,680.00 | ¥19,800.00 | ¥19,680.00 | 900 |
| 2026-07-23 | ¥19,750.00 | +0.56% | ¥19,640.00 | ¥19,760.00 | ¥19,640.00 | 1.80K |
| 2026-07-22 | ¥19,640.00 | -0.96% | ¥19,950.00 | ¥19,950.00 | ¥19,150.00 | 2.90K |
| 2026-07-21 | ¥19,830.00 | +0.05% | ¥19,950.00 | ¥19,950.00 | ¥19,830.00 | 1.60K |
| 2026-07-17 | ¥19,820.00 | -1.10% | ¥20,080.00 | ¥20,080.00 | ¥19,820.00 | 1.00K |
| 2026-07-16 | ¥20,040.00 | 0.00% | ¥20,040.00 | ¥20,040.00 | ¥20,040.00 | 300 |
| 2026-07-15 | ¥20,040.00 | 0.00% | ¥20,040.00 | ¥20,390.00 | ¥20,040.00 | 600 |
| 2026-07-14 | ¥20,040.00 | -0.05% | ¥20,040.00 | ¥20,040.00 | ¥20,040.00 | 100 |
| 2026-07-13 | ¥20,050.00 | 0.00% | ¥20,060.00 | ¥20,140.00 | ¥20,050.00 | 700 |
| 2026-07-10 | ¥20,050.00 | -0.15% | ¥20,050.00 | ¥20,050.00 | ¥20,050.00 | 400 |
| 2026-07-09 | ¥20,080.00 | -0.15% | ¥20,060.00 | ¥20,180.00 | ¥20,060.00 | 1.20K |
| 2026-07-08 | ¥20,110.00 | +0.30% | ¥20,110.00 | ¥20,250.00 | ¥20,100.00 | 2.10K |
| 2026-07-07 | ¥20,050.00 | -0.25% | ¥20,050.00 | ¥20,300.00 | ¥20,000.00 | 1.50K |
| 2026-07-06 | ¥20,100.00 | -0.40% | ¥20,110.00 | ¥20,380.00 | ¥20,100.00 | 600 |
| 2026-07-03 | ¥20,180.00 | -2.75% | ¥20,530.00 | ¥20,530.00 | ¥19,500.00 | 2.90K |
| 2026-07-02 | ¥20,750.00 | -0.48% | ¥20,850.00 | ¥21,290.00 | ¥20,750.00 | 600 |
| 2026-07-01 | ¥20,850.00 | +1.56% | ¥20,420.00 | ¥21,500.00 | ¥20,420.00 | 700 |
| 2026-06-30 | ¥20,530.00 | 0.00% | ¥20,530.00 | ¥20,530.00 | ¥20,530.00 | 200 |
| 2026-06-29 | ¥20,530.00 | -0.34% | ¥20,790.00 | ¥20,990.00 | ¥20,490.00 | 400 |
| 2026-06-26 | ¥20,600.00 | +0.24% | ¥20,650.00 | ¥20,770.00 | ¥20,420.00 | 700 |
| 2026-06-25 | ¥20,550.00 | +0.74% | ¥20,550.00 | ¥20,550.00 | ¥20,550.00 | 200 |
| 2026-06-24 | ¥20,400.00 | 0.00% | ¥20,400.00 | ¥20,400.00 | ¥20,400.00 | 100 |
| 2026-06-23 | ¥20,400.00 | -0.78% | ¥20,400.00 | ¥20,400.00 | ¥20,400.00 | 100 |
| 2026-06-22 | ¥20,560.00 | -0.44% | ¥21,140.00 | ¥21,140.00 | ¥20,560.00 | 600 |
| 2026-06-19 | ¥20,650.00 | 0.00% | ¥20,650.00 | ¥20,650.00 | ¥20,650.00 | 0 |
| 2026-06-18 | ¥20,650.00 | +0.73% | ¥20,500.00 | ¥20,650.00 | ¥20,500.00 | 200 |
| 2026-06-17 | ¥20,500.00 | +1.23% | ¥20,340.00 | ¥20,850.00 | ¥20,340.00 | 500 |
| 2026-06-16 | ¥20,250.00 | 0.00% | ¥20,250.00 | ¥20,250.00 | ¥20,250.00 | 0 |
| 2026-06-15 | ¥20,250.00 | -0.54% | ¥20,240.00 | ¥20,340.00 | ¥20,230.00 | 600 |
| 2026-06-12 | ¥20,360.00 | 0.00% | ¥20,360.00 | ¥20,360.00 | ¥20,360.00 | 200 |
| 2026-06-11 | ¥20,360.00 | -0.34% | ¥20,430.00 | ¥20,430.00 | ¥20,130.00 | 800 |
| 2026-06-10 | ¥20,430.00 | -0.10% | ¥20,330.00 | ¥20,430.00 | ¥20,200.00 | 400 |
| 2026-06-09 | ¥20,450.00 | +0.25% | ¥20,400.00 | ¥20,790.00 | ¥20,400.00 | 600 |
| 2026-06-08 | ¥20,400.00 | -0.49% | ¥20,400.00 | ¥20,400.00 | ¥20,400.00 | 100 |
| 2026-06-05 | ¥20,500.00 | +1.49% | ¥20,170.00 | ¥20,510.00 | ¥20,170.00 | 700 |
| 2026-06-04 | ¥20,200.00 | 0.00% | ¥20,200.00 | ¥20,200.00 | ¥20,200.00 | 0 |
| 2026-06-03 | ¥20,200.00 | +2.54% | ¥20,200.00 | ¥20,200.00 | ¥20,200.00 | 400 |
| 2026-06-02 | ¥19,700.00 | 0.00% | ¥19,700.00 | ¥19,700.00 | ¥19,700.00 | 0 |
| 2026-06-01 | ¥19,700.00 | 0.00% | ¥19,700.00 | ¥19,700.00 | ¥19,700.00 | 0 |
| 2026-05-29 | ¥19,700.00 | 0.00% | ¥19,700.00 | ¥19,700.00 | ¥19,700.00 | 0 |
| 2026-05-28 | ¥19,700.00 | 0.00% | ¥19,700.00 | ¥19,700.00 | ¥19,700.00 | 0 |
| 2026-05-27 | ¥19,700.00 | 0.00% | ¥19,700.00 | ¥19,700.00 | ¥19,700.00 | 0 |
| 2026-05-26 | ¥19,700.00 | 0.00% | ¥19,700.00 | ¥19,700.00 | ¥19,700.00 | 0 |
| 2026-05-25 | ¥19,700.00 | 0.00% | ¥19,700.00 | ¥19,700.00 | ¥19,700.00 | 0 |