Matsuya Co., Ltd. 8237
TSE · Japan · Retail Trade
¥2,136.00-118.00 (-5.24%)
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 | ¥2,136.00 | -5.24% | ¥2,227.00 | ¥2,238.00 | ¥2,136.00 | 383.40K |
| 2026-09-30 | ¥2,254.00 | +0.58% | ¥2,241.00 | ¥2,273.00 | ¥2,191.00 | 231.60K |
| 2026-09-29 | ¥2,241.00 | -1.97% | ¥2,269.00 | ¥2,284.00 | ¥2,222.00 | 172.20K |
| 2026-09-28 | ¥2,286.00 | +3.49% | ¥2,180.00 | ¥2,286.00 | ¥2,170.00 | 274.10K |
| 2026-09-25 | ¥2,209.00 | +1.66% | ¥2,176.00 | ¥2,246.00 | ¥2,143.00 | 206.00K |
| 2026-09-24 | ¥2,173.00 | -3.38% | ¥2,205.00 | ¥2,220.00 | ¥2,171.00 | 163.90K |
| 2026-09-18 | ¥2,249.00 | +0.18% | ¥2,237.00 | ¥2,265.00 | ¥2,197.00 | 246.50K |
| 2026-09-17 | ¥2,245.00 | -2.26% | ¥2,313.00 | ¥2,329.00 | ¥2,236.00 | 158.10K |
| 2026-09-16 | ¥2,297.00 | +1.50% | ¥2,213.00 | ¥2,339.00 | ¥2,213.00 | 212.50K |
| 2026-09-15 | ¥2,263.00 | +1.66% | ¥2,242.00 | ¥2,311.00 | ¥2,223.00 | 247.80K |
| 2026-09-14 | ¥2,226.00 | -3.22% | ¥2,301.00 | ¥2,363.00 | ¥2,141.00 | 475.80K |
| 2026-09-11 | ¥2,300.00 | +1.37% | ¥2,239.00 | ¥2,328.00 | ¥2,228.00 | 267.40K |
| 2026-09-10 | ¥2,269.00 | -0.44% | ¥2,283.00 | ¥2,327.00 | ¥2,224.00 | 251.10K |
| 2026-09-09 | ¥2,279.00 | +1.88% | ¥2,235.00 | ¥2,315.00 | ¥2,205.00 | 314.20K |
| 2026-09-08 | ¥2,237.00 | +1.45% | ¥2,210.00 | ¥2,241.00 | ¥2,165.00 | 221.20K |
| 2026-09-07 | ¥2,205.00 | -0.36% | ¥2,213.00 | ¥2,246.00 | ¥2,186.00 | 316.00K |
| 2026-09-04 | ¥2,213.00 | +2.55% | ¥2,137.00 | ¥2,245.00 | ¥2,103.00 | 529.40K |
| 2026-09-03 | ¥2,158.00 | +4.86% | ¥2,058.00 | ¥2,160.00 | ¥2,005.00 | 781.20K |
| 2026-09-02 | ¥2,058.00 | -9.58% | ¥2,176.00 | ¥2,214.00 | ¥2,021.00 | 1.18M |
| 2026-09-01 | ¥2,276.00 | +0.62% | ¥2,262.00 | ¥2,331.00 | ¥2,211.00 | 1.08M |
| 2026-08-31 | ¥2,262.00 | -18.10% | ¥2,666.00 | ¥2,666.00 | ¥2,262.00 | 1.96M |
| 2026-08-28 | ¥2,762.00 | -9.00% | ¥3,030.00 | ¥3,065.00 | ¥2,734.00 | 916.90K |
| 2026-08-27 | ¥3,035.00 | +4.66% | ¥2,946.00 | ¥3,035.00 | ¥2,929.00 | 870.50K |
| 2026-08-26 | ¥2,900.00 | +1.26% | ¥2,859.00 | ¥2,911.00 | ¥2,751.00 | 809.80K |
| 2026-08-25 | ¥2,864.00 | +6.00% | ¥2,705.00 | ¥2,875.00 | ¥2,635.00 | 690.00K |
| 2026-08-24 | ¥2,702.00 | +10.29% | ¥2,550.00 | ¥2,706.00 | ¥2,530.00 | 801.00K |
| 2026-08-21 | ¥2,450.00 | +2.64% | ¥2,393.00 | ¥2,453.00 | ¥2,336.00 | 626.80K |
| 2026-08-20 | ¥2,387.00 | +12.49% | ¥2,150.00 | ¥2,411.00 | ¥2,148.00 | 737.60K |
| 2026-08-19 | ¥2,122.00 | +6.90% | ¥2,021.00 | ¥2,150.00 | ¥1,967.00 | 399.10K |
| 2026-08-18 | ¥1,985.00 | -0.90% | ¥2,005.00 | ¥2,016.00 | ¥1,962.00 | 233.10K |
| 2026-08-17 | ¥2,003.00 | +1.37% | ¥1,974.00 | ¥2,018.00 | ¥1,942.00 | 203.00K |
| 2026-08-14 | ¥1,976.00 | -1.59% | ¥1,961.00 | ¥1,984.00 | ¥1,912.00 | 244.30K |
| 2026-08-13 | ¥2,008.00 | +0.15% | ¥2,016.00 | ¥2,019.00 | ¥1,951.00 | 228.30K |
| 2026-08-12 | ¥2,005.00 | -9.89% | ¥2,222.00 | ¥2,224.00 | ¥1,993.00 | 372.50K |
| 2026-08-10 | ¥2,225.00 | +2.35% | ¥2,250.00 | ¥2,265.00 | ¥2,178.00 | 398.50K |
| 2026-08-07 | ¥2,174.00 | +1.21% | ¥2,159.00 | ¥2,174.00 | ¥2,066.00 | 284.60K |
| 2026-08-06 | ¥2,148.00 | +0.51% | ¥2,150.00 | ¥2,250.00 | ¥2,116.00 | 396.80K |
| 2026-08-05 | ¥2,137.00 | +9.03% | ¥1,987.00 | ¥2,149.00 | ¥1,982.00 | 338.40K |
| 2026-08-04 | ¥1,960.00 | +3.16% | ¥1,886.00 | ¥2,007.00 | ¥1,865.00 | 322.10K |
| 2026-08-03 | ¥1,900.00 | -1.04% | ¥1,921.00 | ¥1,942.00 | ¥1,851.00 | 263.10K |
| 2026-07-31 | ¥1,920.00 | +9.28% | ¥1,770.00 | ¥1,924.00 | ¥1,749.00 | 521.90K |
| 2026-07-30 | ¥1,757.00 | -3.09% | ¥1,773.00 | ¥1,793.00 | ¥1,734.00 | 258.00K |
| 2026-07-29 | ¥1,813.00 | +0.06% | ¥1,835.00 | ¥1,837.00 | ¥1,740.00 | 370.20K |
| 2026-07-28 | ¥1,812.00 | +1.91% | ¥1,801.00 | ¥1,837.00 | ¥1,759.00 | 476.40K |
| 2026-07-27 | ¥1,778.00 | +5.33% | ¥1,700.00 | ¥1,798.00 | ¥1,686.00 | 387.70K |
| 2026-07-24 | ¥1,688.00 | -1.97% | ¥1,690.00 | ¥1,695.00 | ¥1,657.00 | 182.20K |
| 2026-07-23 | ¥1,722.00 | -1.09% | ¥1,758.00 | ¥1,762.00 | ¥1,708.00 | 233.40K |
| 2026-07-22 | ¥1,741.00 | -7.69% | ¥1,830.00 | ¥1,836.00 | ¥1,740.00 | 361.90K |
| 2026-07-21 | ¥1,886.00 | +1.95% | ¥1,890.00 | ¥1,928.00 | ¥1,854.00 | 275.30K |
| 2026-07-17 | ¥1,850.00 | +1.93% | ¥1,816.00 | ¥1,891.00 | ¥1,815.00 | 310.10K |
| 2026-07-16 | ¥1,815.00 | -0.44% | ¥1,814.00 | ¥1,846.00 | ¥1,780.00 | 214.20K |
| 2026-07-15 | ¥1,823.00 | +2.30% | ¥1,742.00 | ¥1,839.00 | ¥1,651.00 | 616.90K |
| 2026-07-14 | ¥1,782.00 | +2.71% | ¥1,750.00 | ¥1,825.00 | ¥1,715.00 | 411.10K |
| 2026-07-13 | ¥1,735.00 | +0.41% | ¥1,752.00 | ¥1,769.00 | ¥1,714.00 | 173.20K |
| 2026-07-10 | ¥1,728.00 | -0.69% | ¥1,749.00 | ¥1,754.00 | ¥1,700.00 | 191.70K |
| 2026-07-09 | ¥1,740.00 | +2.59% | ¥1,704.00 | ¥1,785.00 | ¥1,686.00 | 377.90K |
| 2026-07-08 | ¥1,696.00 | +3.10% | ¥1,655.00 | ¥1,704.00 | ¥1,648.00 | 236.30K |
| 2026-07-07 | ¥1,645.00 | +2.11% | ¥1,622.00 | ¥1,698.00 | ¥1,622.00 | 335.80K |
| 2026-07-06 | ¥1,611.00 | -3.71% | ¥1,705.00 | ¥1,712.00 | ¥1,595.00 | 356.90K |
| 2026-07-03 | ¥1,673.00 | -0.59% | ¥1,689.00 | ¥1,706.00 | ¥1,654.00 | 170.30K |
| 2026-07-02 | ¥1,683.00 | -2.55% | ¥1,735.00 | ¥1,741.00 | ¥1,678.00 | 207.60K |
| 2026-07-01 | ¥1,727.00 | -0.92% | ¥1,735.00 | ¥1,758.00 | ¥1,682.00 | 348.20K |
| 2026-06-30 | ¥1,743.00 | -3.22% | ¥1,764.00 | ¥1,792.00 | ¥1,731.00 | 307.40K |
| 2026-06-29 | ¥1,801.00 | +0.90% | ¥1,804.00 | ¥1,907.00 | ¥1,782.00 | 607.60K |
| 2026-06-26 | ¥1,785.00 | +8.64% | ¥1,627.00 | ¥1,804.00 | ¥1,627.00 | 708.00K |
| 2026-06-25 | ¥1,643.00 | +7.11% | ¥1,574.00 | ¥1,664.00 | ¥1,545.00 | 368.30K |
| 2026-06-24 | ¥1,534.00 | +0.13% | ¥1,550.00 | ¥1,575.00 | ¥1,518.00 | 212.90K |
| 2026-06-23 | ¥1,532.00 | -4.19% | ¥1,607.00 | ¥1,636.00 | ¥1,525.00 | 223.80K |
| 2026-06-22 | ¥1,599.00 | +1.20% | ¥1,560.00 | ¥1,645.00 | ¥1,553.00 | 287.40K |
| 2026-06-19 | ¥1,580.00 | +5.54% | ¥1,497.00 | ¥1,587.00 | ¥1,467.00 | 386.20K |
| 2026-06-18 | ¥1,497.00 | +0.60% | ¥1,476.00 | ¥1,522.00 | ¥1,441.00 | 186.60K |
| 2026-06-17 | ¥1,488.00 | +3.62% | ¥1,451.00 | ¥1,507.00 | ¥1,451.00 | 300.90K |
| 2026-06-16 | ¥1,436.00 | -5.96% | ¥1,503.00 | ¥1,503.00 | ¥1,424.00 | 376.20K |
| 2026-06-15 | ¥1,527.00 | -2.92% | ¥1,599.00 | ¥1,627.00 | ¥1,511.00 | 296.30K |
| 2026-06-12 | ¥1,573.00 | +2.81% | ¥1,545.00 | ¥1,603.00 | ¥1,528.00 | 288.20K |
| 2026-06-11 | ¥1,530.00 | +2.89% | ¥1,471.00 | ¥1,537.00 | ¥1,471.00 | 251.30K |
| 2026-06-10 | ¥1,487.00 | +0.34% | ¥1,492.00 | ¥1,524.00 | ¥1,481.00 | 167.90K |
| 2026-06-09 | ¥1,482.00 | +1.72% | ¥1,480.00 | ¥1,510.00 | ¥1,469.00 | 242.90K |
| 2026-06-08 | ¥1,457.00 | -4.40% | ¥1,484.00 | ¥1,526.00 | ¥1,438.00 | 331.80K |
| 2026-06-05 | ¥1,524.00 | -1.36% | ¥1,558.00 | ¥1,604.00 | ¥1,524.00 | 236.00K |
| 2026-06-04 | ¥1,545.00 | +3.34% | ¥1,501.00 | ¥1,549.00 | ¥1,495.00 | 306.00K |
| 2026-06-03 | ¥1,495.00 | -8.23% | ¥1,564.00 | ¥1,567.00 | ¥1,455.00 | 829.00K |
| 2026-06-02 | ¥1,629.00 | +15.94% | ¥1,387.00 | ¥1,660.00 | ¥1,371.00 | 911.10K |
| 2026-06-01 | ¥1,405.00 | -0.57% | ¥1,420.00 | ¥1,452.00 | ¥1,387.00 | 229.80K |
| 2026-05-29 | ¥1,413.00 | +0.07% | ¥1,415.00 | ¥1,447.00 | ¥1,388.00 | 309.20K |
| 2026-05-28 | ¥1,412.00 | +3.14% | ¥1,379.00 | ¥1,433.00 | ¥1,379.00 | 331.50K |
| 2026-05-27 | ¥1,369.00 | -2.00% | ¥1,391.00 | ¥1,403.00 | ¥1,343.00 | 335.50K |
| 2026-05-26 | ¥1,397.00 | -0.50% | ¥1,380.00 | ¥1,423.00 | ¥1,375.00 | 251.10K |
| 2026-05-25 | ¥1,404.00 | -0.43% | ¥1,422.00 | ¥1,429.00 | ¥1,377.00 | 271.90K |
| 2026-05-22 | ¥1,410.00 | +0.07% | ¥1,400.00 | ¥1,433.00 | ¥1,388.00 | 198.20K |