Matsuda Sangyo Co., Ltd. 7456
TSE · Japan · Distribution Services
¥6,810.00+80.00 (+1.19%)
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 | ¥6,810.00 | +1.19% | ¥6,700.00 | ¥6,900.00 | ¥6,690.00 | 79.80K |
| 2026-10-01 | ¥6,730.00 | -1.61% | ¥6,770.00 | ¥6,820.00 | ¥6,680.00 | 98.60K |
| 2026-09-30 | ¥6,840.00 | +2.24% | ¥6,830.00 | ¥6,930.00 | ¥6,770.00 | 88.40K |
| 2026-09-29 | ¥6,690.00 | -4.15% | ¥6,880.00 | ¥6,890.00 | ¥6,650.00 | 97.10K |
| 2026-09-28 | ¥6,980.00 | -0.71% | ¥7,130.00 | ¥7,150.00 | ¥6,930.00 | 101.90K |
| 2026-09-25 | ¥7,030.00 | -1.13% | ¥7,120.00 | ¥7,180.00 | ¥7,020.00 | 58.20K |
| 2026-09-24 | ¥7,110.00 | -3.13% | ¥7,300.00 | ¥7,300.00 | ¥7,110.00 | 95.90K |
| 2026-09-18 | ¥7,340.00 | +4.41% | ¥7,150.00 | ¥7,440.00 | ¥7,130.00 | 194.80K |
| 2026-09-17 | ¥7,030.00 | -0.42% | ¥7,060.00 | ¥7,100.00 | ¥6,910.00 | 98.20K |
| 2026-09-16 | ¥7,060.00 | +2.92% | ¥6,910.00 | ¥7,100.00 | ¥6,850.00 | 59.60K |
| 2026-09-15 | ¥6,860.00 | +0.73% | ¥6,840.00 | ¥6,970.00 | ¥6,780.00 | 97.10K |
| 2026-09-14 | ¥6,810.00 | +0.29% | ¥6,690.00 | ¥6,890.00 | ¥6,670.00 | 69.40K |
| 2026-09-11 | ¥6,790.00 | -5.43% | ¥6,940.00 | ¥7,020.00 | ¥6,760.00 | 146.90K |
| 2026-09-10 | ¥7,180.00 | -3.88% | ¥7,400.00 | ¥7,450.00 | ¥7,160.00 | 143.60K |
| 2026-09-09 | ¥7,470.00 | +3.61% | ¥7,250.00 | ¥7,550.00 | ¥7,210.00 | 116.10K |
| 2026-09-08 | ¥7,210.00 | -2.17% | ¥7,360.00 | ¥7,540.00 | ¥7,210.00 | 136.70K |
| 2026-09-07 | ¥7,370.00 | +6.81% | ¥6,890.00 | ¥7,450.00 | ¥6,890.00 | 163.00K |
| 2026-09-04 | ¥6,900.00 | +0.73% | ¥6,900.00 | ¥6,990.00 | ¥6,780.00 | 122.10K |
| 2026-09-03 | ¥6,850.00 | +4.10% | ¥6,680.00 | ¥6,900.00 | ¥6,600.00 | 116.20K |
| 2026-09-02 | ¥6,580.00 | -7.71% | ¥6,950.00 | ¥6,950.00 | ¥6,560.00 | 162.10K |
| 2026-09-01 | ¥7,130.00 | +2.00% | ¥7,000.00 | ¥7,230.00 | ¥6,910.00 | 95.80K |
| 2026-08-31 | ¥6,990.00 | -4.51% | ¥7,170.00 | ¥7,170.00 | ¥6,960.00 | 130.70K |
| 2026-08-28 | ¥7,320.00 | +2.38% | ¥7,230.00 | ¥7,460.00 | ¥7,160.00 | 142.90K |
| 2026-08-27 | ¥7,150.00 | +0.99% | ¥7,000.00 | ¥7,240.00 | ¥6,850.00 | 161.90K |
| 2026-08-26 | ¥7,080.00 | -0.70% | ¥7,060.00 | ¥7,240.00 | ¥7,030.00 | 173.20K |
| 2026-08-25 | ¥7,130.00 | +1.28% | ¥7,050.00 | ¥7,180.00 | ¥6,940.00 | 144.20K |
| 2026-08-24 | ¥7,040.00 | +3.53% | ¥6,800.00 | ¥7,140.00 | ¥6,690.00 | 186.70K |
| 2026-08-21 | ¥6,800.00 | +2.26% | ¥6,670.00 | ¥6,890.00 | ¥6,590.00 | 121.10K |
| 2026-08-20 | ¥6,650.00 | +2.94% | ¥6,600.00 | ¥6,920.00 | ¥6,590.00 | 143.10K |
| 2026-08-19 | ¥6,460.00 | -5.28% | ¥6,620.00 | ¥6,660.00 | ¥6,420.00 | 111.20K |
| 2026-08-18 | ¥6,820.00 | -1.59% | ¥6,930.00 | ¥7,120.00 | ¥6,810.00 | 99.50K |
| 2026-08-17 | ¥6,930.00 | -0.43% | ¥7,050.00 | ¥7,140.00 | ¥6,930.00 | 84.40K |
| 2026-08-14 | ¥6,960.00 | -1.42% | ¥7,010.00 | ¥7,090.00 | ¥6,830.00 | 159.80K |
| 2026-08-13 | ¥7,060.00 | +2.32% | ¥7,090.00 | ¥7,180.00 | ¥6,970.00 | 176.10K |
| 2026-08-12 | ¥6,900.00 | +0.73% | ¥6,710.00 | ¥6,990.00 | ¥6,650.00 | 486.10K |
| 2026-08-10 | ¥6,850.00 | +17.09% | ¥6,750.00 | ¥6,850.00 | ¥6,670.00 | 228.40K |
| 2026-08-07 | ¥5,850.00 | -1.02% | ¥6,010.00 | ¥6,130.00 | ¥5,800.00 | 227.20K |
| 2026-08-06 | ¥5,910.00 | +2.07% | ¥5,890.00 | ¥6,060.00 | ¥5,870.00 | 166.70K |
| 2026-08-05 | ¥5,790.00 | +5.08% | ¥5,690.00 | ¥5,820.00 | ¥5,670.00 | 98.10K |
| 2026-08-04 | ¥5,510.00 | +2.80% | ¥5,310.00 | ¥5,580.00 | ¥5,310.00 | 88.40K |
| 2026-08-03 | ¥5,360.00 | -0.37% | ¥5,350.00 | ¥5,410.00 | ¥5,170.00 | 88.90K |
| 2026-07-31 | ¥5,380.00 | +4.06% | ¥5,340.00 | ¥5,460.00 | ¥5,170.00 | 93.50K |
| 2026-07-30 | ¥5,170.00 | +0.19% | ¥5,100.00 | ¥5,230.00 | ¥5,060.00 | 103.20K |
| 2026-07-29 | ¥5,160.00 | -3.01% | ¥5,330.00 | ¥5,360.00 | ¥5,040.00 | 144.00K |
| 2026-07-28 | ¥5,320.00 | -4.66% | ¥5,530.00 | ¥5,530.00 | ¥5,260.00 | 90.80K |
| 2026-07-27 | ¥5,580.00 | +1.09% | ¥5,560.00 | ¥5,590.00 | ¥5,370.00 | 115.60K |
| 2026-07-24 | ¥5,520.00 | -1.78% | ¥5,520.00 | ¥5,560.00 | ¥5,470.00 | 66.50K |
| 2026-07-23 | ¥5,620.00 | +2.00% | ¥5,600.00 | ¥5,710.00 | ¥5,590.00 | 80.80K |
| 2026-07-22 | ¥5,510.00 | +1.10% | ¥5,550.00 | ¥5,640.00 | ¥5,470.00 | 86.80K |
| 2026-07-21 | ¥5,450.00 | +1.49% | ¥5,430.00 | ¥5,510.00 | ¥5,340.00 | 65.60K |
| 2026-07-17 | ¥5,370.00 | -3.07% | ¥5,490.00 | ¥5,500.00 | ¥5,200.00 | 130.00K |
| 2026-07-16 | ¥5,540.00 | -3.15% | ¥5,740.00 | ¥5,760.00 | ¥5,500.00 | 64.10K |
| 2026-07-15 | ¥5,720.00 | +2.51% | ¥5,680.00 | ¥5,720.00 | ¥5,580.00 | 84.60K |
| 2026-07-14 | ¥5,580.00 | -0.71% | ¥5,630.00 | ¥5,680.00 | ¥5,500.00 | 60.40K |
| 2026-07-13 | ¥5,620.00 | -1.23% | ¥5,730.00 | ¥5,780.00 | ¥5,540.00 | 85.20K |
| 2026-07-10 | ¥5,690.00 | -0.35% | ¥5,750.00 | ¥5,790.00 | ¥5,660.00 | 79.10K |
| 2026-07-09 | ¥5,710.00 | -0.17% | ¥5,700.00 | ¥5,760.00 | ¥5,660.00 | 52.30K |
| 2026-07-08 | ¥5,720.00 | -1.38% | ¥5,830.00 | ¥5,830.00 | ¥5,680.00 | 104.70K |
| 2026-07-07 | ¥5,800.00 | -0.51% | ¥5,860.00 | ¥5,920.00 | ¥5,740.00 | 89.40K |
| 2026-07-06 | ¥5,830.00 | -0.34% | ¥5,900.00 | ¥6,030.00 | ¥5,790.00 | 75.80K |
| 2026-07-03 | ¥5,850.00 | +2.45% | ¥5,780.00 | ¥6,000.00 | ¥5,750.00 | 168.70K |
| 2026-07-02 | ¥5,710.00 | +0.71% | ¥5,770.00 | ¥5,790.00 | ¥5,670.00 | 68.70K |
| 2026-07-01 | ¥5,670.00 | -0.87% | ¥5,620.00 | ¥5,750.00 | ¥5,610.00 | 60.90K |
| 2026-06-30 | ¥5,720.00 | -0.87% | ¥5,720.00 | ¥5,750.00 | ¥5,610.00 | 113.80K |
| 2026-06-29 | ¥5,770.00 | +0.87% | ¥5,820.00 | ¥5,840.00 | ¥5,700.00 | 101.40K |
| 2026-06-26 | ¥5,720.00 | -0.17% | ¥5,730.00 | ¥5,800.00 | ¥5,640.00 | 122.20K |
| 2026-06-25 | ¥5,730.00 | -3.70% | ¥5,970.00 | ¥5,970.00 | ¥5,710.00 | 171.50K |
| 2026-06-24 | ¥5,950.00 | -1.33% | ¥5,930.00 | ¥6,030.00 | ¥5,850.00 | 101.80K |
| 2026-06-23 | ¥6,030.00 | -4.89% | ¥6,380.00 | ¥6,380.00 | ¥6,010.00 | 93.20K |
| 2026-06-22 | ¥6,340.00 | -1.25% | ¥6,320.00 | ¥6,420.00 | ¥6,250.00 | 87.70K |
| 2026-06-19 | ¥6,420.00 | 0.00% | ¥6,330.00 | ¥6,460.00 | ¥6,300.00 | 211.80K |
| 2026-06-18 | ¥6,420.00 | -1.53% | ¥6,480.00 | ¥6,590.00 | ¥6,380.00 | 102.60K |
| 2026-06-17 | ¥6,520.00 | +1.56% | ¥6,520.00 | ¥6,710.00 | ¥6,480.00 | 83.80K |
| 2026-06-16 | ¥6,420.00 | +0.31% | ¥6,360.00 | ¥6,460.00 | ¥6,290.00 | 61.50K |
| 2026-06-15 | ¥6,400.00 | +5.79% | ¥6,240.00 | ¥6,420.00 | ¥6,230.00 | 90.70K |
| 2026-06-12 | ¥6,050.00 | +1.51% | ¥6,020.00 | ¥6,160.00 | ¥5,980.00 | 104.90K |
| 2026-06-11 | ¥5,960.00 | -2.45% | ¥5,890.00 | ¥6,000.00 | ¥5,740.00 | 130.70K |
| 2026-06-10 | ¥6,110.00 | -0.97% | ¥6,230.00 | ¥6,340.00 | ¥6,090.00 | 154.70K |
| 2026-06-09 | ¥6,170.00 | -2.06% | ¥6,340.00 | ¥6,360.00 | ¥6,140.00 | 75.80K |
| 2026-06-08 | ¥6,300.00 | -0.16% | ¥6,110.00 | ¥6,330.00 | ¥6,100.00 | 201.20K |
| 2026-06-05 | ¥6,310.00 | +1.45% | ¥6,240.00 | ¥6,350.00 | ¥6,150.00 | 91.00K |
| 2026-06-04 | ¥6,220.00 | -1.43% | ¥6,210.00 | ¥6,320.00 | ¥6,140.00 | 120.50K |
| 2026-06-03 | ¥6,310.00 | -1.25% | ¥6,320.00 | ¥6,450.00 | ¥6,270.00 | 108.40K |
| 2026-06-02 | ¥6,390.00 | +0.16% | ¥6,290.00 | ¥6,440.00 | ¥6,150.00 | 103.10K |
| 2026-06-01 | ¥6,380.00 | -1.09% | ¥6,440.00 | ¥6,490.00 | ¥6,300.00 | 121.30K |
| 2026-05-29 | ¥6,450.00 | +1.26% | ¥6,470.00 | ¥6,610.00 | ¥6,400.00 | 156.80K |
| 2026-05-28 | ¥6,370.00 | -2.90% | ¥6,470.00 | ¥6,510.00 | ¥6,180.00 | 183.00K |
| 2026-05-27 | ¥6,560.00 | -4.23% | ¥6,810.00 | ¥6,830.00 | ¥6,520.00 | 126.60K |
| 2026-05-26 | ¥6,850.00 | -0.87% | ¥7,010.00 | ¥7,080.00 | ¥6,810.00 | 101.20K |
| 2026-05-25 | ¥6,910.00 | -1.71% | ¥7,150.00 | ¥7,230.00 | ¥6,880.00 | 96.70K |