Matsuya Foods Holdings Co., Ltd. 9887
TSE · Japan · Consumer Services
¥5,130.00-20.00 (-0.39%)
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 | ¥5,130.00 | -0.39% | ¥5,150.00 | ¥5,160.00 | ¥5,100.00 | 34.40K |
| 2026-10-01 | ¥5,150.00 | +0.98% | ¥5,070.00 | ¥5,170.00 | ¥5,070.00 | 31.20K |
| 2026-09-30 | ¥5,100.00 | 0.00% | ¥5,090.00 | ¥5,140.00 | ¥5,020.00 | 47.00K |
| 2026-09-29 | ¥5,100.00 | 0.00% | ¥5,080.00 | ¥5,140.00 | ¥4,950.00 | 94.50K |
| 2026-09-28 | ¥5,100.00 | -0.58% | ¥5,200.00 | ¥5,200.00 | ¥5,060.00 | 211.30K |
| 2026-09-25 | ¥5,130.00 | -0.77% | ¥5,200.00 | ¥5,200.00 | ¥5,080.00 | 92.40K |
| 2026-09-24 | ¥5,170.00 | -1.15% | ¥5,210.00 | ¥5,210.00 | ¥5,140.00 | 85.80K |
| 2026-09-18 | ¥5,230.00 | -0.38% | ¥5,250.00 | ¥5,260.00 | ¥5,200.00 | 45.70K |
| 2026-09-17 | ¥5,250.00 | +0.96% | ¥5,210.00 | ¥5,300.00 | ¥5,200.00 | 48.40K |
| 2026-09-16 | ¥5,200.00 | -1.89% | ¥5,300.00 | ¥5,300.00 | ¥5,200.00 | 48.20K |
| 2026-09-15 | ¥5,300.00 | 0.00% | ¥5,350.00 | ¥5,350.00 | ¥5,270.00 | 35.80K |
| 2026-09-14 | ¥5,300.00 | +1.15% | ¥5,270.00 | ¥5,360.00 | ¥5,250.00 | 36.10K |
| 2026-09-11 | ¥5,240.00 | -0.76% | ¥5,260.00 | ¥5,330.00 | ¥5,200.00 | 41.20K |
| 2026-09-10 | ¥5,280.00 | -0.38% | ¥5,300.00 | ¥5,340.00 | ¥5,270.00 | 36.10K |
| 2026-09-09 | ¥5,300.00 | -1.49% | ¥5,320.00 | ¥5,360.00 | ¥5,250.00 | 54.70K |
| 2026-09-08 | ¥5,380.00 | +2.48% | ¥5,290.00 | ¥5,400.00 | ¥5,270.00 | 62.90K |
| 2026-09-07 | ¥5,250.00 | -0.57% | ¥5,230.00 | ¥5,280.00 | ¥5,180.00 | 52.90K |
| 2026-09-04 | ¥5,280.00 | +2.13% | ¥5,150.00 | ¥5,310.00 | ¥5,150.00 | 49.60K |
| 2026-09-03 | ¥5,170.00 | +0.39% | ¥5,180.00 | ¥5,210.00 | ¥5,130.00 | 48.90K |
| 2026-09-02 | ¥5,150.00 | -4.10% | ¥5,360.00 | ¥5,360.00 | ¥5,150.00 | 72.00K |
| 2026-09-01 | ¥5,370.00 | -0.37% | ¥5,360.00 | ¥5,430.00 | ¥5,340.00 | 95.40K |
| 2026-08-31 | ¥5,390.00 | +1.70% | ¥5,350.00 | ¥5,390.00 | ¥5,280.00 | 113.50K |
| 2026-08-28 | ¥5,300.00 | +0.76% | ¥5,210.00 | ¥5,340.00 | ¥5,210.00 | 57.60K |
| 2026-08-27 | ¥5,260.00 | -1.50% | ¥5,260.00 | ¥5,350.00 | ¥5,220.00 | 84.20K |
| 2026-08-26 | ¥5,340.00 | +2.10% | ¥5,260.00 | ¥5,340.00 | ¥5,230.00 | 82.50K |
| 2026-08-25 | ¥5,230.00 | +0.58% | ¥5,250.00 | ¥5,300.00 | ¥5,190.00 | 92.90K |
| 2026-08-24 | ¥5,200.00 | +1.36% | ¥5,130.00 | ¥5,240.00 | ¥5,120.00 | 98.70K |
| 2026-08-21 | ¥5,130.00 | +1.38% | ¥5,050.00 | ¥5,160.00 | ¥5,050.00 | 94.20K |
| 2026-08-20 | ¥5,060.00 | +2.74% | ¥4,970.00 | ¥5,070.00 | ¥4,930.00 | 99.50K |
| 2026-08-19 | ¥4,925.00 | +2.18% | ¥4,810.00 | ¥4,935.00 | ¥4,790.00 | 118.50K |
| 2026-08-18 | ¥4,820.00 | +1.47% | ¥4,745.00 | ¥4,860.00 | ¥4,725.00 | 128.10K |
| 2026-08-17 | ¥4,750.00 | -6.50% | ¥4,850.00 | ¥4,900.00 | ¥4,745.00 | 290.60K |
| 2026-08-14 | ¥5,080.00 | +0.79% | ¥5,040.00 | ¥5,080.00 | ¥4,995.00 | 105.70K |
| 2026-08-13 | ¥5,040.00 | +0.20% | ¥5,010.00 | ¥5,060.00 | ¥5,010.00 | 36.30K |
| 2026-08-12 | ¥5,030.00 | 0.00% | ¥5,060.00 | ¥5,060.00 | ¥5,010.00 | 36.20K |
| 2026-08-10 | ¥5,030.00 | +0.60% | ¥5,030.00 | ¥5,060.00 | ¥4,970.00 | 40.90K |
| 2026-08-07 | ¥5,000.00 | +0.60% | ¥5,000.00 | ¥5,070.00 | ¥4,980.00 | 65.40K |
| 2026-08-06 | ¥4,970.00 | +1.53% | ¥4,935.00 | ¥4,985.00 | ¥4,875.00 | 58.80K |
| 2026-08-05 | ¥4,895.00 | -0.31% | ¥4,900.00 | ¥4,925.00 | ¥4,860.00 | 59.30K |
| 2026-08-04 | ¥4,910.00 | -1.21% | ¥4,950.00 | ¥4,975.00 | ¥4,895.00 | 58.80K |
| 2026-08-03 | ¥4,970.00 | -0.80% | ¥5,010.00 | ¥5,040.00 | ¥4,850.00 | 92.00K |
| 2026-07-31 | ¥5,010.00 | -4.21% | ¥5,130.00 | ¥5,160.00 | ¥5,010.00 | 69.20K |
| 2026-07-30 | ¥5,230.00 | -0.76% | ¥5,260.00 | ¥5,260.00 | ¥5,170.00 | 53.30K |
| 2026-07-29 | ¥5,270.00 | +3.33% | ¥5,100.00 | ¥5,330.00 | ¥5,100.00 | 99.40K |
| 2026-07-28 | ¥5,100.00 | +0.20% | ¥5,130.00 | ¥5,140.00 | ¥5,060.00 | 64.00K |
| 2026-07-27 | ¥5,090.00 | +3.88% | ¥4,930.00 | ¥5,090.00 | ¥4,930.00 | 62.50K |
| 2026-07-24 | ¥4,900.00 | +1.03% | ¥4,845.00 | ¥4,920.00 | ¥4,820.00 | 41.40K |
| 2026-07-23 | ¥4,850.00 | -1.12% | ¥4,895.00 | ¥4,895.00 | ¥4,835.00 | 50.80K |
| 2026-07-22 | ¥4,905.00 | -0.30% | ¥4,885.00 | ¥4,935.00 | ¥4,815.00 | 74.10K |
| 2026-07-21 | ¥4,920.00 | -1.80% | ¥5,050.00 | ¥5,070.00 | ¥4,895.00 | 78.20K |
| 2026-07-17 | ¥5,010.00 | +0.20% | ¥5,050.00 | ¥5,100.00 | ¥5,010.00 | 47.40K |
| 2026-07-16 | ¥5,000.00 | +0.10% | ¥5,040.00 | ¥5,090.00 | ¥4,990.00 | 57.30K |
| 2026-07-15 | ¥4,995.00 | -1.87% | ¥5,040.00 | ¥5,080.00 | ¥4,975.00 | 55.80K |
| 2026-07-14 | ¥5,090.00 | +2.52% | ¥4,990.00 | ¥5,120.00 | ¥4,975.00 | 112.40K |
| 2026-07-13 | ¥4,965.00 | +1.64% | ¥4,925.00 | ¥4,970.00 | ¥4,900.00 | 37.10K |
| 2026-07-10 | ¥4,885.00 | -0.31% | ¥4,900.00 | ¥4,940.00 | ¥4,860.00 | 34.80K |
| 2026-07-09 | ¥4,900.00 | -1.01% | ¥4,900.00 | ¥4,935.00 | ¥4,870.00 | 44.10K |
| 2026-07-08 | ¥4,950.00 | +1.23% | ¥4,950.00 | ¥4,955.00 | ¥4,895.00 | 59.40K |
| 2026-07-07 | ¥4,890.00 | +1.03% | ¥4,840.00 | ¥4,925.00 | ¥4,815.00 | 55.70K |
| 2026-07-06 | ¥4,840.00 | +1.89% | ¥4,790.00 | ¥4,885.00 | ¥4,790.00 | 48.90K |
| 2026-07-03 | ¥4,750.00 | -0.73% | ¥4,845.00 | ¥4,875.00 | ¥4,750.00 | 61.30K |
| 2026-07-02 | ¥4,785.00 | +1.70% | ¥4,760.00 | ¥4,855.00 | ¥4,725.00 | 65.80K |
| 2026-07-01 | ¥4,705.00 | -1.47% | ¥4,735.00 | ¥4,735.00 | ¥4,665.00 | 69.50K |
| 2026-06-30 | ¥4,775.00 | +0.10% | ¥4,770.00 | ¥4,810.00 | ¥4,730.00 | 71.20K |
| 2026-06-29 | ¥4,770.00 | +3.02% | ¥4,650.00 | ¥4,770.00 | ¥4,650.00 | 78.00K |
| 2026-06-26 | ¥4,630.00 | +0.54% | ¥4,610.00 | ¥4,675.00 | ¥4,590.00 | 70.30K |
| 2026-06-25 | ¥4,605.00 | +1.54% | ¥4,555.00 | ¥4,630.00 | ¥4,530.00 | 87.90K |
| 2026-06-24 | ¥4,535.00 | +1.11% | ¥4,490.00 | ¥4,595.00 | ¥4,475.00 | 71.20K |
| 2026-06-23 | ¥4,485.00 | +0.90% | ¥4,420.00 | ¥4,520.00 | ¥4,385.00 | 89.30K |
| 2026-06-22 | ¥4,445.00 | -0.78% | ¥4,465.00 | ¥4,505.00 | ¥4,410.00 | 70.70K |
| 2026-06-19 | ¥4,480.00 | -1.32% | ¥4,500.00 | ¥4,545.00 | ¥4,445.00 | 133.30K |
| 2026-06-18 | ¥4,540.00 | -0.55% | ¥4,550.00 | ¥4,555.00 | ¥4,445.00 | 140.30K |
| 2026-06-17 | ¥4,565.00 | -0.98% | ¥4,655.00 | ¥4,670.00 | ¥4,560.00 | 77.60K |
| 2026-06-16 | ¥4,610.00 | -2.33% | ¥4,720.00 | ¥4,750.00 | ¥4,570.00 | 86.60K |
| 2026-06-15 | ¥4,720.00 | +0.53% | ¥4,695.00 | ¥4,795.00 | ¥4,685.00 | 63.60K |
| 2026-06-12 | ¥4,695.00 | -1.78% | ¥4,750.00 | ¥4,765.00 | ¥4,675.00 | 75.10K |
| 2026-06-11 | ¥4,780.00 | +1.70% | ¥4,720.00 | ¥4,790.00 | ¥4,705.00 | 84.50K |
| 2026-06-10 | ¥4,700.00 | +3.18% | ¥4,570.00 | ¥4,700.00 | ¥4,570.00 | 101.00K |
| 2026-06-09 | ¥4,555.00 | -0.22% | ¥4,625.00 | ¥4,655.00 | ¥4,540.00 | 98.00K |
| 2026-06-08 | ¥4,565.00 | +3.40% | ¥4,470.00 | ¥4,605.00 | ¥4,470.00 | 147.50K |
| 2026-06-05 | ¥4,415.00 | -0.67% | ¥4,450.00 | ¥4,530.00 | ¥4,405.00 | 93.40K |
| 2026-06-04 | ¥4,445.00 | -2.95% | ¥4,570.00 | ¥4,590.00 | ¥4,430.00 | 132.60K |
| 2026-06-03 | ¥4,580.00 | +0.22% | ¥4,550.00 | ¥4,595.00 | ¥4,485.00 | 80.40K |
| 2026-06-02 | ¥4,570.00 | -2.77% | ¥4,720.00 | ¥4,750.00 | ¥4,570.00 | 112.60K |
| 2026-06-01 | ¥4,700.00 | -1.78% | ¥4,775.00 | ¥4,775.00 | ¥4,600.00 | 101.90K |
| 2026-05-29 | ¥4,785.00 | +1.06% | ¥4,790.00 | ¥4,875.00 | ¥4,785.00 | 109.80K |
| 2026-05-28 | ¥4,735.00 | -1.56% | ¥4,810.00 | ¥4,835.00 | ¥4,710.00 | 96.60K |
| 2026-05-27 | ¥4,810.00 | -1.33% | ¥4,850.00 | ¥4,870.00 | ¥4,790.00 | 81.90K |
| 2026-05-26 | ¥4,875.00 | -1.32% | ¥4,915.00 | ¥4,970.00 | ¥4,855.00 | 79.30K |
| 2026-05-25 | ¥4,940.00 | -2.18% | ¥5,050.00 | ¥5,050.00 | ¥4,885.00 | 98.30K |