Matching Service Japan Co.,Ltd. 6539
TSE · Japan · Commercial Services
¥987.00+6.00 (+0.61%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥987.00 | +0.61% | ¥978.00 | ¥987.00 | ¥977.00 | 24.60K |
| 2026-09-30 | ¥981.00 | 0.00% | ¥980.00 | ¥985.00 | ¥978.00 | 31.70K |
| 2026-09-29 | ¥981.00 | -1.21% | ¥985.00 | ¥986.00 | ¥980.00 | 33.10K |
| 2026-09-28 | ¥993.00 | +0.10% | ¥992.00 | ¥994.00 | ¥986.00 | 44.20K |
| 2026-09-25 | ¥992.00 | -0.40% | ¥998.00 | ¥999.00 | ¥988.00 | 39.70K |
| 2026-09-24 | ¥996.00 | -0.80% | ¥999.00 | ¥1,003.00 | ¥994.00 | 37.30K |
| 2026-09-18 | ¥1,004.00 | -0.40% | ¥998.00 | ¥1,004.00 | ¥998.00 | 23.20K |
| 2026-09-17 | ¥1,008.00 | +1.20% | ¥992.00 | ¥1,008.00 | ¥992.00 | 39.40K |
| 2026-09-16 | ¥996.00 | -0.40% | ¥997.00 | ¥1,002.00 | ¥995.00 | 16.80K |
| 2026-09-15 | ¥1,000.00 | +0.40% | ¥992.00 | ¥1,001.00 | ¥992.00 | 25.40K |
| 2026-09-14 | ¥996.00 | +1.01% | ¥990.00 | ¥998.00 | ¥989.00 | 27.80K |
| 2026-09-11 | ¥986.00 | -0.40% | ¥985.00 | ¥990.00 | ¥982.00 | 38.00K |
| 2026-09-10 | ¥990.00 | +0.30% | ¥987.00 | ¥990.00 | ¥984.00 | 30.20K |
| 2026-09-09 | ¥987.00 | -1.00% | ¥996.00 | ¥997.00 | ¥987.00 | 55.50K |
| 2026-09-08 | ¥997.00 | +0.10% | ¥995.00 | ¥1,003.00 | ¥992.00 | 43.60K |
| 2026-09-07 | ¥996.00 | -0.80% | ¥1,004.00 | ¥1,005.00 | ¥995.00 | 32.00K |
| 2026-09-04 | ¥1,004.00 | 0.00% | ¥1,004.00 | ¥1,006.00 | ¥1,000.00 | 25.60K |
| 2026-09-03 | ¥1,004.00 | -0.10% | ¥1,002.00 | ¥1,009.00 | ¥1,001.00 | 21.50K |
| 2026-09-02 | ¥1,005.00 | 0.00% | ¥1,004.00 | ¥1,014.00 | ¥1,000.00 | 66.20K |
| 2026-09-01 | ¥1,005.00 | -0.99% | ¥1,011.00 | ¥1,017.00 | ¥1,001.00 | 71.30K |
| 2026-08-31 | ¥1,015.00 | -0.29% | ¥1,014.00 | ¥1,017.00 | ¥1,007.00 | 28.50K |
| 2026-08-28 | ¥1,018.00 | -0.10% | ¥1,012.00 | ¥1,018.00 | ¥1,012.00 | 28.80K |
| 2026-08-27 | ¥1,019.00 | +0.59% | ¥1,008.00 | ¥1,019.00 | ¥1,005.00 | 65.70K |
| 2026-08-26 | ¥1,013.00 | -0.20% | ¥1,015.00 | ¥1,019.00 | ¥1,010.00 | 23.00K |
| 2026-08-25 | ¥1,015.00 | +0.10% | ¥1,017.00 | ¥1,018.00 | ¥1,011.00 | 29.50K |
| 2026-08-24 | ¥1,014.00 | 0.00% | ¥1,015.00 | ¥1,017.00 | ¥1,009.00 | 33.20K |
| 2026-08-21 | ¥1,014.00 | +0.10% | ¥1,007.00 | ¥1,014.00 | ¥1,005.00 | 31.70K |
| 2026-08-20 | ¥1,013.00 | +1.00% | ¥1,003.00 | ¥1,013.00 | ¥1,002.00 | 55.40K |
| 2026-08-19 | ¥1,003.00 | -1.18% | ¥1,016.00 | ¥1,016.00 | ¥1,003.00 | 58.20K |
| 2026-08-18 | ¥1,015.00 | +0.69% | ¥1,008.00 | ¥1,016.00 | ¥1,006.00 | 57.60K |
| 2026-08-17 | ¥1,008.00 | +0.40% | ¥1,008.00 | ¥1,015.00 | ¥1,001.00 | 125.10K |
| 2026-08-14 | ¥1,004.00 | +1.52% | ¥990.00 | ¥1,005.00 | ¥986.00 | 76.80K |
| 2026-08-13 | ¥989.00 | +0.41% | ¥988.00 | ¥999.00 | ¥984.00 | 64.50K |
| 2026-08-12 | ¥985.00 | +1.23% | ¥980.00 | ¥986.00 | ¥980.00 | 31.30K |
| 2026-08-10 | ¥973.00 | -0.10% | ¥980.00 | ¥983.00 | ¥973.00 | 36.50K |
| 2026-08-07 | ¥974.00 | +0.62% | ¥966.00 | ¥975.00 | ¥965.00 | 31.30K |
| 2026-08-06 | ¥968.00 | +0.31% | ¥965.00 | ¥973.00 | ¥964.00 | 53.50K |
| 2026-08-05 | ¥965.00 | -0.72% | ¥966.00 | ¥972.00 | ¥963.00 | 28.30K |
| 2026-08-04 | ¥972.00 | -0.72% | ¥979.00 | ¥979.00 | ¥970.00 | 25.30K |
| 2026-08-03 | ¥979.00 | -1.21% | ¥989.00 | ¥989.00 | ¥977.00 | 36.60K |
| 2026-07-31 | ¥991.00 | -1.20% | ¥998.00 | ¥1,004.00 | ¥987.00 | 45.30K |
| 2026-07-30 | ¥1,003.00 | -0.69% | ¥1,006.00 | ¥1,009.00 | ¥998.00 | 88.40K |
| 2026-07-29 | ¥1,010.00 | +1.41% | ¥996.00 | ¥1,013.00 | ¥992.00 | 88.40K |
| 2026-07-28 | ¥996.00 | -0.30% | ¥994.00 | ¥999.00 | ¥988.00 | 40.20K |
| 2026-07-27 | ¥999.00 | +1.42% | ¥984.00 | ¥999.00 | ¥984.00 | 55.70K |
| 2026-07-24 | ¥985.00 | +0.41% | ¥979.00 | ¥985.00 | ¥973.00 | 32.70K |
| 2026-07-23 | ¥981.00 | -0.41% | ¥982.00 | ¥985.00 | ¥980.00 | 26.70K |
| 2026-07-22 | ¥985.00 | +0.92% | ¥976.00 | ¥985.00 | ¥969.00 | 47.40K |
| 2026-07-21 | ¥976.00 | -0.61% | ¥981.00 | ¥989.00 | ¥974.00 | 44.40K |
| 2026-07-17 | ¥982.00 | +0.10% | ¥983.00 | ¥990.00 | ¥978.00 | 80.30K |
| 2026-07-16 | ¥981.00 | -0.20% | ¥987.00 | ¥988.00 | ¥979.00 | 31.60K |
| 2026-07-15 | ¥983.00 | +0.41% | ¥979.00 | ¥984.00 | ¥976.00 | 27.60K |
| 2026-07-14 | ¥979.00 | +0.10% | ¥984.00 | ¥989.00 | ¥979.00 | 23.30K |
| 2026-07-13 | ¥978.00 | -0.71% | ¥985.00 | ¥988.00 | ¥976.00 | 39.50K |
| 2026-07-10 | ¥985.00 | +0.82% | ¥976.00 | ¥985.00 | ¥975.00 | 56.00K |
| 2026-07-09 | ¥977.00 | -0.71% | ¥983.00 | ¥985.00 | ¥974.00 | 44.20K |
| 2026-07-08 | ¥984.00 | +1.13% | ¥973.00 | ¥988.00 | ¥973.00 | 65.20K |
| 2026-07-07 | ¥973.00 | +1.35% | ¥966.00 | ¥973.00 | ¥961.00 | 34.20K |
| 2026-07-06 | ¥960.00 | +0.21% | ¥964.00 | ¥966.00 | ¥958.00 | 25.30K |
| 2026-07-03 | ¥958.00 | +0.21% | ¥956.00 | ¥965.00 | ¥956.00 | 36.70K |
| 2026-07-02 | ¥956.00 | +1.38% | ¥945.00 | ¥956.00 | ¥945.00 | 96.20K |
| 2026-07-01 | ¥943.00 | -0.53% | ¥945.00 | ¥946.00 | ¥938.00 | 32.80K |
| 2026-06-30 | ¥948.00 | +0.11% | ¥950.00 | ¥953.00 | ¥942.00 | 51.80K |
| 2026-06-29 | ¥947.00 | +1.18% | ¥942.00 | ¥957.00 | ¥942.00 | 63.00K |
| 2026-06-26 | ¥936.00 | +0.43% | ¥932.00 | ¥943.00 | ¥930.00 | 26.60K |
| 2026-06-25 | ¥932.00 | -1.27% | ¥942.00 | ¥945.00 | ¥932.00 | 44.40K |
| 2026-06-24 | ¥944.00 | +0.85% | ¥935.00 | ¥950.00 | ¥935.00 | 55.20K |
| 2026-06-23 | ¥936.00 | -0.32% | ¥936.00 | ¥943.00 | ¥934.00 | 36.20K |
| 2026-06-22 | ¥939.00 | -0.74% | ¥948.00 | ¥951.00 | ¥936.00 | 50.60K |
| 2026-06-19 | ¥946.00 | +0.32% | ¥948.00 | ¥948.00 | ¥940.00 | 29.90K |
| 2026-06-18 | ¥943.00 | +0.21% | ¥942.00 | ¥944.00 | ¥935.00 | 35.20K |
| 2026-06-17 | ¥941.00 | +0.11% | ¥937.00 | ¥949.00 | ¥937.00 | 34.60K |
| 2026-06-16 | ¥940.00 | -0.53% | ¥941.00 | ¥942.00 | ¥932.00 | 51.90K |
| 2026-06-15 | ¥945.00 | -0.32% | ¥948.00 | ¥959.00 | ¥943.00 | 48.40K |
| 2026-06-12 | ¥948.00 | 0.00% | ¥950.00 | ¥950.00 | ¥944.00 | 47.60K |
| 2026-06-11 | ¥948.00 | +0.64% | ¥944.00 | ¥949.00 | ¥939.00 | 53.60K |
| 2026-06-10 | ¥942.00 | +0.64% | ¥935.00 | ¥943.00 | ¥934.00 | 42.00K |
| 2026-06-09 | ¥936.00 | +0.54% | ¥935.00 | ¥941.00 | ¥929.00 | 38.50K |
| 2026-06-08 | ¥931.00 | +0.22% | ¥929.00 | ¥939.00 | ¥926.00 | 63.30K |
| 2026-06-05 | ¥929.00 | +1.75% | ¥919.00 | ¥932.00 | ¥916.00 | 98.20K |
| 2026-06-04 | ¥913.00 | -0.87% | ¥915.00 | ¥917.00 | ¥911.00 | 49.80K |
| 2026-06-03 | ¥921.00 | 0.00% | ¥925.00 | ¥926.00 | ¥918.00 | 46.40K |
| 2026-06-02 | ¥921.00 | -0.54% | ¥926.00 | ¥926.00 | ¥916.00 | 57.40K |
| 2026-06-01 | ¥926.00 | -0.22% | ¥929.00 | ¥932.00 | ¥921.00 | 97.20K |
| 2026-05-29 | ¥928.00 | 0.00% | ¥924.00 | ¥936.00 | ¥924.00 | 55.60K |
| 2026-05-28 | ¥928.00 | +0.11% | ¥925.00 | ¥928.00 | ¥921.00 | 39.70K |
| 2026-05-27 | ¥927.00 | +1.31% | ¥915.00 | ¥927.00 | ¥912.00 | 62.70K |
| 2026-05-26 | ¥915.00 | 0.00% | ¥910.00 | ¥920.00 | ¥910.00 | 41.50K |
| 2026-05-25 | ¥915.00 | -1.72% | ¥931.00 | ¥931.00 | ¥910.00 | 75.20K |
| 2026-05-22 | ¥931.00 | +0.43% | ¥930.00 | ¥931.00 | ¥922.00 | 32.30K |