3-D Matrix, Ltd. 7777
TSE · Japan · Health Technology
¥432.00-3.00 (-0.69%)
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 | ¥432.00 | -0.69% | ¥438.00 | ¥442.00 | ¥427.00 | 1.27M |
| 2026-09-30 | ¥435.00 | +6.10% | ¥415.00 | ¥435.00 | ¥413.00 | 2.05M |
| 2026-09-29 | ¥410.00 | -2.61% | ¥422.00 | ¥424.00 | ¥405.00 | 1.59M |
| 2026-09-28 | ¥421.00 | +0.96% | ¥415.00 | ¥440.00 | ¥413.00 | 2.21M |
| 2026-09-25 | ¥417.00 | -3.25% | ¥432.00 | ¥438.00 | ¥415.00 | 1.88M |
| 2026-09-24 | ¥431.00 | -3.79% | ¥448.00 | ¥449.00 | ¥425.00 | 3.59M |
| 2026-09-18 | ¥448.00 | +3.46% | ¥430.00 | ¥462.00 | ¥424.00 | 5.51M |
| 2026-09-17 | ¥433.00 | 0.00% | ¥438.00 | ¥458.00 | ¥427.00 | 4.06M |
| 2026-09-16 | ¥433.00 | +6.39% | ¥404.00 | ¥438.00 | ¥404.00 | 5.26M |
| 2026-09-15 | ¥407.00 | -0.25% | ¥412.00 | ¥423.00 | ¥395.00 | 4.16M |
| 2026-09-14 | ¥408.00 | +7.65% | ¥386.00 | ¥415.00 | ¥378.00 | 7.76M |
| 2026-09-11 | ¥379.00 | +10.82% | ¥363.00 | ¥387.00 | ¥356.00 | 10.70M |
| 2026-09-10 | ¥342.00 | -2.29% | ¥349.00 | ¥350.00 | ¥339.00 | 2.81M |
| 2026-09-09 | ¥350.00 | -0.28% | ¥357.00 | ¥360.00 | ¥349.00 | 1.73M |
| 2026-09-08 | ¥351.00 | 0.00% | ¥349.00 | ¥362.00 | ¥347.00 | 1.65M |
| 2026-09-07 | ¥351.00 | -2.77% | ¥362.00 | ¥363.00 | ¥348.00 | 2.09M |
| 2026-09-04 | ¥361.00 | +1.98% | ¥353.00 | ¥365.00 | ¥353.00 | 820.50K |
| 2026-09-03 | ¥354.00 | -1.12% | ¥360.00 | ¥361.00 | ¥353.00 | 1.01M |
| 2026-09-02 | ¥358.00 | -4.79% | ¥368.00 | ¥368.00 | ¥356.00 | 1.67M |
| 2026-09-01 | ¥376.00 | -0.79% | ¥373.00 | ¥384.00 | ¥373.00 | 1.39M |
| 2026-08-31 | ¥379.00 | +2.71% | ¥369.00 | ¥379.00 | ¥361.00 | 1.97M |
| 2026-08-28 | ¥369.00 | +1.93% | ¥360.00 | ¥374.00 | ¥360.00 | 1.46M |
| 2026-08-27 | ¥362.00 | +1.69% | ¥359.00 | ¥364.00 | ¥356.00 | 817.80K |
| 2026-08-26 | ¥356.00 | -2.73% | ¥366.00 | ¥373.00 | ¥356.00 | 1.16M |
| 2026-08-25 | ¥366.00 | +0.55% | ¥363.00 | ¥368.00 | ¥357.00 | 676.30K |
| 2026-08-24 | ¥364.00 | +1.39% | ¥375.00 | ¥377.00 | ¥358.00 | 1.46M |
| 2026-08-21 | ¥359.00 | -3.23% | ¥367.00 | ¥368.00 | ¥355.00 | 1.29M |
| 2026-08-20 | ¥371.00 | +3.92% | ¥364.00 | ¥373.00 | ¥362.00 | 1.54M |
| 2026-08-19 | ¥357.00 | -5.56% | ¥374.00 | ¥376.00 | ¥355.00 | 1.66M |
| 2026-08-18 | ¥378.00 | -2.07% | ¥384.00 | ¥389.00 | ¥373.00 | 1.73M |
| 2026-08-17 | ¥386.00 | +4.04% | ¥376.00 | ¥388.00 | ¥373.00 | 2.08M |
| 2026-08-14 | ¥371.00 | +1.92% | ¥366.00 | ¥380.00 | ¥363.00 | 2.47M |
| 2026-08-13 | ¥364.00 | +1.39% | ¥359.00 | ¥367.00 | ¥357.00 | 1.45M |
| 2026-08-12 | ¥359.00 | +1.99% | ¥352.00 | ¥364.00 | ¥352.00 | 1.45M |
| 2026-08-10 | ¥352.00 | +4.45% | ¥340.00 | ¥353.00 | ¥338.00 | 1.08M |
| 2026-08-07 | ¥337.00 | -2.60% | ¥344.00 | ¥346.00 | ¥333.00 | 951.10K |
| 2026-08-06 | ¥346.00 | 0.00% | ¥342.00 | ¥349.00 | ¥341.00 | 1.01M |
| 2026-08-05 | ¥346.00 | +2.67% | ¥342.00 | ¥351.00 | ¥342.00 | 1.42M |
| 2026-08-04 | ¥337.00 | +0.90% | ¥334.00 | ¥342.00 | ¥334.00 | 1.01M |
| 2026-08-03 | ¥334.00 | +1.52% | ¥331.00 | ¥339.00 | ¥324.00 | 1.29M |
| 2026-07-31 | ¥329.00 | +6.82% | ¥314.00 | ¥332.00 | ¥309.00 | 1.84M |
| 2026-07-30 | ¥308.00 | -2.84% | ¥311.00 | ¥320.00 | ¥306.00 | 1.72M |
| 2026-07-29 | ¥317.00 | -3.65% | ¥327.00 | ¥332.00 | ¥309.00 | 3.18M |
| 2026-07-28 | ¥329.00 | -4.08% | ¥340.00 | ¥343.00 | ¥327.00 | 1.77M |
| 2026-07-27 | ¥343.00 | 0.00% | ¥343.00 | ¥347.00 | ¥337.00 | 1.16M |
| 2026-07-24 | ¥343.00 | -3.11% | ¥350.00 | ¥351.00 | ¥341.00 | 1.13M |
| 2026-07-23 | ¥354.00 | +3.51% | ¥344.00 | ¥356.00 | ¥344.00 | 1.10M |
| 2026-07-22 | ¥342.00 | -3.93% | ¥351.00 | ¥354.00 | ¥342.00 | 1.72M |
| 2026-07-21 | ¥356.00 | +1.14% | ¥358.00 | ¥363.00 | ¥348.00 | 1.84M |
| 2026-07-17 | ¥352.00 | +0.28% | ¥363.00 | ¥365.00 | ¥341.00 | 2.43M |
| 2026-07-16 | ¥351.00 | -4.36% | ¥362.00 | ¥374.00 | ¥351.00 | 1.53M |
| 2026-07-15 | ¥367.00 | +4.26% | ¥352.00 | ¥367.00 | ¥350.00 | 1.18M |
| 2026-07-14 | ¥352.00 | +2.03% | ¥343.00 | ¥352.00 | ¥341.00 | 1.07M |
| 2026-07-13 | ¥345.00 | -1.71% | ¥351.00 | ¥358.00 | ¥342.00 | 1.32M |
| 2026-07-10 | ¥351.00 | +0.29% | ¥352.00 | ¥360.00 | ¥344.00 | 1.33M |
| 2026-07-09 | ¥350.00 | -2.78% | ¥362.00 | ¥364.00 | ¥350.00 | 1.34M |
| 2026-07-08 | ¥360.00 | -5.26% | ¥376.00 | ¥381.00 | ¥360.00 | 1.56M |
| 2026-07-07 | ¥380.00 | +0.26% | ¥378.00 | ¥395.00 | ¥375.00 | 2.47M |
| 2026-07-06 | ¥379.00 | +6.16% | ¥361.00 | ¥383.00 | ¥358.00 | 2.36M |
| 2026-07-03 | ¥357.00 | +0.85% | ¥359.00 | ¥368.00 | ¥355.00 | 1.82M |
| 2026-07-02 | ¥354.00 | -1.39% | ¥356.00 | ¥374.00 | ¥354.00 | 1.43M |
| 2026-07-01 | ¥359.00 | -2.71% | ¥365.00 | ¥368.00 | ¥351.00 | 1.61M |
| 2026-06-30 | ¥369.00 | +2.50% | ¥360.00 | ¥375.00 | ¥355.00 | 2.47M |
| 2026-06-29 | ¥360.00 | +9.76% | ¥332.00 | ¥360.00 | ¥332.00 | 2.54M |
| 2026-06-26 | ¥328.00 | -2.96% | ¥333.00 | ¥335.00 | ¥324.00 | 2.23M |
| 2026-06-25 | ¥338.00 | -2.03% | ¥348.00 | ¥350.00 | ¥336.00 | 2.10M |
| 2026-06-24 | ¥345.00 | +0.88% | ¥342.00 | ¥363.00 | ¥342.00 | 2.74M |
| 2026-06-23 | ¥342.00 | +4.91% | ¥334.00 | ¥352.00 | ¥332.00 | 4.13M |
| 2026-06-22 | ¥326.00 | +1.88% | ¥318.00 | ¥332.00 | ¥316.00 | 3.06M |
| 2026-06-19 | ¥320.00 | -6.98% | ¥341.00 | ¥341.00 | ¥319.00 | 4.05M |
| 2026-06-18 | ¥344.00 | +0.29% | ¥342.00 | ¥355.00 | ¥339.00 | 2.80M |
| 2026-06-17 | ¥343.00 | +0.59% | ¥349.00 | ¥351.00 | ¥335.00 | 2.93M |
| 2026-06-16 | ¥341.00 | 0.00% | ¥335.00 | ¥353.00 | ¥330.00 | 3.96M |
| 2026-06-15 | ¥341.00 | -5.01% | ¥351.00 | ¥359.00 | ¥321.00 | 8.45M |
| 2026-06-12 | ¥359.00 | -18.22% | ¥400.00 | ¥405.00 | ¥359.00 | 14.94M |
| 2026-06-11 | ¥439.00 | -4.15% | ¥442.00 | ¥448.00 | ¥424.00 | 3.76M |
| 2026-06-10 | ¥458.00 | -3.78% | ¥453.00 | ¥463.00 | ¥442.00 | 4.23M |
| 2026-06-09 | ¥476.00 | +8.18% | ¥456.00 | ¥488.00 | ¥447.00 | 7.74M |
| 2026-06-08 | ¥440.00 | -1.35% | ¥419.00 | ¥468.00 | ¥417.00 | 6.49M |
| 2026-06-05 | ¥446.00 | +14.95% | ¥468.00 | ¥468.00 | ¥421.00 | 14.84M |
| 2026-06-04 | ¥388.00 | +2.92% | ¥377.00 | ¥398.00 | ¥373.00 | 2.47M |
| 2026-06-03 | ¥377.00 | -2.58% | ¥384.00 | ¥386.00 | ¥367.00 | 3.09M |
| 2026-06-02 | ¥387.00 | -0.26% | ¥380.00 | ¥397.00 | ¥375.00 | 2.13M |
| 2026-06-01 | ¥388.00 | -9.77% | ¥426.00 | ¥429.00 | ¥382.00 | 5.10M |
| 2026-05-29 | ¥430.00 | +2.87% | ¥426.00 | ¥441.00 | ¥424.00 | 2.06M |
| 2026-05-28 | ¥418.00 | -4.57% | ¥436.00 | ¥439.00 | ¥408.00 | 3.56M |
| 2026-05-27 | ¥438.00 | -0.90% | ¥445.00 | ¥449.00 | ¥437.00 | 1.54M |
| 2026-05-26 | ¥442.00 | -0.45% | ¥442.00 | ¥451.00 | ¥431.00 | 1.90M |
| 2026-05-25 | ¥444.00 | -3.48% | ¥460.00 | ¥462.00 | ¥438.00 | 1.96M |
| 2026-05-22 | ¥460.00 | +1.77% | ¥449.00 | ¥461.00 | ¥447.00 | 1.59M |