Matsumoto Inc. 7901
TSE · Japan · Commercial Services
¥1,118.00+150.00 (+15.50%)
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 | ¥1,118.00 | +15.50% | ¥1,043.00 | ¥1,118.00 | ¥1,030.00 | 244.50K |
| 2026-10-01 | ¥968.00 | +18.34% | ¥968.00 | ¥968.00 | ¥949.00 | 58.90K |
| 2026-09-30 | ¥818.00 | +2.00% | ¥788.00 | ¥818.00 | ¥786.00 | 1.30K |
| 2026-09-29 | ¥802.00 | 0.00% | ¥817.00 | ¥817.00 | ¥802.00 | 1.00K |
| 2026-09-28 | ¥802.00 | +0.25% | ¥791.00 | ¥820.00 | ¥783.00 | 2.70K |
| 2026-09-25 | ¥800.00 | -2.08% | ¥817.00 | ¥817.00 | ¥800.00 | 1.80K |
| 2026-09-24 | ¥817.00 | +7.50% | ¥765.00 | ¥817.00 | ¥761.00 | 6.00K |
| 2026-09-18 | ¥760.00 | -0.91% | ¥756.00 | ¥766.00 | ¥756.00 | 2.50K |
| 2026-09-17 | ¥767.00 | -1.03% | ¥765.00 | ¥770.00 | ¥765.00 | 4.60K |
| 2026-09-16 | ¥775.00 | -0.90% | ¥778.00 | ¥780.00 | ¥771.00 | 5.10K |
| 2026-09-15 | ¥782.00 | -5.78% | ¥835.00 | ¥838.00 | ¥710.00 | 29.00K |
| 2026-09-14 | ¥830.00 | -1.07% | ¥852.00 | ¥853.00 | ¥822.00 | 2.30K |
| 2026-09-11 | ¥839.00 | -1.76% | ¥824.00 | ¥839.00 | ¥824.00 | 1.30K |
| 2026-09-10 | ¥854.00 | +0.47% | ¥854.00 | ¥854.00 | ¥846.00 | 2.20K |
| 2026-09-09 | ¥850.00 | -0.47% | ¥852.00 | ¥852.00 | ¥849.00 | 3.60K |
| 2026-09-08 | ¥854.00 | -1.73% | ¥867.00 | ¥867.00 | ¥852.00 | 1.90K |
| 2026-09-07 | ¥869.00 | +3.08% | ¥858.00 | ¥869.00 | ¥849.00 | 1.80K |
| 2026-09-04 | ¥843.00 | +0.12% | ¥845.00 | ¥848.00 | ¥843.00 | 1.90K |
| 2026-09-03 | ¥842.00 | -0.94% | ¥842.00 | ¥842.00 | ¥842.00 | 1.00K |
| 2026-09-02 | ¥850.00 | -0.70% | ¥851.00 | ¥851.00 | ¥842.00 | 2.80K |
| 2026-09-01 | ¥856.00 | -0.12% | ¥857.00 | ¥857.00 | ¥856.00 | 600 |
| 2026-08-31 | ¥857.00 | +0.35% | ¥852.00 | ¥857.00 | ¥851.00 | 5.30K |
| 2026-08-28 | ¥854.00 | -1.16% | ¥859.00 | ¥859.00 | ¥854.00 | 1.20K |
| 2026-08-27 | ¥864.00 | -0.12% | ¥859.00 | ¥864.00 | ¥859.00 | 1.00K |
| 2026-08-26 | ¥865.00 | -1.14% | ¥869.00 | ¥870.00 | ¥865.00 | 2.10K |
| 2026-08-25 | ¥875.00 | +0.81% | ¥869.00 | ¥880.00 | ¥869.00 | 1.00K |
| 2026-08-24 | ¥868.00 | -0.23% | ¥870.00 | ¥870.00 | ¥867.00 | 800 |
| 2026-08-21 | ¥870.00 | +0.35% | ¥853.00 | ¥877.00 | ¥853.00 | 2.40K |
| 2026-08-20 | ¥867.00 | +1.52% | ¥850.00 | ¥868.00 | ¥850.00 | 1.70K |
| 2026-08-19 | ¥854.00 | -0.93% | ¥862.00 | ¥862.00 | ¥853.00 | 1.70K |
| 2026-08-18 | ¥862.00 | -0.92% | ¥869.00 | ¥877.00 | ¥847.00 | 8.00K |
| 2026-08-17 | ¥870.00 | +3.57% | ¥841.00 | ¥870.00 | ¥841.00 | 7.90K |
| 2026-08-14 | ¥840.00 | +2.82% | ¥809.00 | ¥840.00 | ¥809.00 | 5.20K |
| 2026-08-13 | ¥817.00 | +2.13% | ¥797.00 | ¥860.00 | ¥797.00 | 5.60K |
| 2026-08-12 | ¥800.00 | 0.00% | ¥795.00 | ¥800.00 | ¥795.00 | 2.40K |
| 2026-08-10 | ¥800.00 | -0.12% | ¥801.00 | ¥801.00 | ¥791.00 | 1.70K |
| 2026-08-07 | ¥801.00 | -2.32% | ¥811.00 | ¥815.00 | ¥800.00 | 5.30K |
| 2026-08-06 | ¥820.00 | +2.12% | ¥848.00 | ¥848.00 | ¥820.00 | 8.10K |
| 2026-08-05 | ¥803.00 | -0.50% | ¥803.00 | ¥812.00 | ¥802.00 | 2.40K |
| 2026-08-04 | ¥807.00 | -0.62% | ¥809.00 | ¥809.00 | ¥807.00 | 1.10K |
| 2026-08-03 | ¥812.00 | +0.25% | ¥813.00 | ¥813.00 | ¥808.00 | 700 |
| 2026-07-31 | ¥810.00 | +0.25% | ¥808.00 | ¥822.00 | ¥808.00 | 1.20K |
| 2026-07-30 | ¥808.00 | -1.82% | ¥835.00 | ¥849.00 | ¥808.00 | 2.70K |
| 2026-07-29 | ¥823.00 | -0.96% | ¥832.00 | ¥840.00 | ¥823.00 | 18.20K |
| 2026-07-28 | ¥831.00 | -3.82% | ¥864.00 | ¥864.00 | ¥820.00 | 9.80K |
| 2026-07-27 | ¥864.00 | +6.14% | ¥817.00 | ¥903.00 | ¥817.00 | 8.60K |
| 2026-07-24 | ¥814.00 | +1.62% | ¥793.00 | ¥815.00 | ¥793.00 | 3.80K |
| 2026-07-23 | ¥801.00 | +1.26% | ¥806.00 | ¥807.00 | ¥791.00 | 1.90K |
| 2026-07-22 | ¥791.00 | +0.38% | ¥783.00 | ¥827.00 | ¥783.00 | 5.40K |
| 2026-07-21 | ¥788.00 | +1.03% | ¥771.00 | ¥798.00 | ¥771.00 | 5.30K |
| 2026-07-17 | ¥780.00 | 0.00% | ¥780.00 | ¥780.00 | ¥771.00 | 2.70K |
| 2026-07-16 | ¥780.00 | -0.64% | ¥784.00 | ¥793.00 | ¥780.00 | 1.00K |
| 2026-07-15 | ¥785.00 | +0.26% | ¥790.00 | ¥794.00 | ¥784.00 | 1.90K |
| 2026-07-14 | ¥783.00 | -0.63% | ¥788.00 | ¥793.00 | ¥783.00 | 2.20K |
| 2026-07-13 | ¥788.00 | 0.00% | ¥790.00 | ¥809.00 | ¥788.00 | 3.60K |
| 2026-07-10 | ¥788.00 | +1.03% | ¥780.00 | ¥810.00 | ¥780.00 | 2.50K |
| 2026-07-09 | ¥780.00 | 0.00% | ¥780.00 | ¥782.00 | ¥779.00 | 3.00K |
| 2026-07-08 | ¥780.00 | -1.64% | ¥783.00 | ¥785.00 | ¥778.00 | 1.40K |
| 2026-07-07 | ¥793.00 | -0.50% | ¥797.00 | ¥797.00 | ¥781.00 | 600 |
| 2026-07-06 | ¥797.00 | +2.57% | ¥774.00 | ¥797.00 | ¥774.00 | 1.10K |
| 2026-07-03 | ¥777.00 | -1.27% | ¥799.00 | ¥799.00 | ¥777.00 | 2.50K |
| 2026-07-02 | ¥787.00 | +1.16% | ¥793.00 | ¥798.00 | ¥783.00 | 1.10K |
| 2026-07-01 | ¥778.00 | -1.52% | ¥793.00 | ¥793.00 | ¥778.00 | 600 |
| 2026-06-30 | ¥790.00 | +1.67% | ¥781.00 | ¥798.00 | ¥781.00 | 1.80K |
| 2026-06-29 | ¥777.00 | +2.24% | ¥775.00 | ¥780.00 | ¥762.00 | 1.90K |
| 2026-06-26 | ¥760.00 | -0.13% | ¥761.00 | ¥765.00 | ¥760.00 | 5.70K |
| 2026-06-25 | ¥761.00 | -2.44% | ¥780.00 | ¥786.00 | ¥755.00 | 3.70K |
| 2026-06-24 | ¥780.00 | +1.30% | ¥771.00 | ¥786.00 | ¥771.00 | 2.90K |
| 2026-06-23 | ¥770.00 | -1.53% | ¥782.00 | ¥791.00 | ¥770.00 | 1.10K |
| 2026-06-22 | ¥782.00 | -0.76% | ¥788.00 | ¥794.00 | ¥780.00 | 2.90K |
| 2026-06-19 | ¥788.00 | -0.38% | ¥788.00 | ¥792.00 | ¥780.00 | 1.50K |
| 2026-06-18 | ¥791.00 | +0.25% | ¥800.00 | ¥805.00 | ¥790.00 | 1.40K |
| 2026-06-17 | ¥789.00 | +1.81% | ¥775.00 | ¥798.00 | ¥774.00 | 6.20K |
| 2026-06-16 | ¥775.00 | -5.14% | ¥830.00 | ¥830.00 | ¥774.00 | 6.60K |
| 2026-06-15 | ¥817.00 | +5.28% | ¥785.00 | ¥820.00 | ¥779.00 | 9.00K |
| 2026-06-12 | ¥776.00 | -2.02% | ¥807.00 | ¥807.00 | ¥757.00 | 5.00K |
| 2026-06-11 | ¥792.00 | +1.02% | ¥784.00 | ¥792.00 | ¥750.00 | 6.00K |
| 2026-06-10 | ¥784.00 | -2.61% | ¥806.00 | ¥807.00 | ¥770.00 | 5.10K |
| 2026-06-09 | ¥805.00 | +1.26% | ¥805.00 | ¥805.00 | ¥780.00 | 5.40K |
| 2026-06-08 | ¥795.00 | -1.97% | ¥801.00 | ¥807.00 | ¥774.00 | 8.50K |
| 2026-06-05 | ¥811.00 | -0.98% | ¥810.00 | ¥821.00 | ¥801.00 | 12.80K |
| 2026-06-04 | ¥819.00 | -3.87% | ¥850.00 | ¥852.00 | ¥810.00 | 7.70K |
| 2026-06-03 | ¥852.00 | -1.73% | ¥867.00 | ¥876.00 | ¥830.00 | 12.60K |
| 2026-06-02 | ¥867.00 | -2.47% | ¥888.00 | ¥889.00 | ¥850.00 | 13.30K |
| 2026-06-01 | ¥889.00 | -1.77% | ¥900.00 | ¥910.00 | ¥882.00 | 6.70K |
| 2026-05-29 | ¥905.00 | +0.22% | ¥902.00 | ¥913.00 | ¥902.00 | 1.80K |
| 2026-05-28 | ¥903.00 | -0.88% | ¥906.00 | ¥908.00 | ¥903.00 | 1.90K |
| 2026-05-27 | ¥911.00 | +0.66% | ¥903.00 | ¥928.00 | ¥902.00 | 8.50K |
| 2026-05-26 | ¥905.00 | -0.11% | ¥903.00 | ¥924.00 | ¥903.00 | 5.80K |
| 2026-05-25 | ¥906.00 | -4.83% | ¥964.00 | ¥964.00 | ¥906.00 | 19.80K |