Want to see JP:4365 full AI Analyst Report?
Matsumoto Yushiseiyaku Co., Ltd. (4365) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 23,720.00 | 23,940.00 | 23,720.00 | 23,940.00 | 23,940.00 | +1.48% | 1,100 | 2.33 |
| Oct 28, 2026 | 23,590.00 | 23,590.00 | 23,590.00 | 23,590.00 | 23,590.00 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 23,590.00 | 23,590.00 | 23,590.00 | 23,590.00 | 23,590.00 | -0.80% | 100 | 0.21 |
| Oct 26, 2026 | 23,780.00 | 24,280.00 | 23,780.00 | 23,780.00 | 23,780.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 24,280.00 | 24,280.00 | 23,780.00 | 23,780.00 | 23,780.00 | -3.72% | 200 | 0.39 |
| Oct 22, 2026 | 24,700.00 | 24,700.00 | 24,070.00 | 24,700.00 | 24,700.00 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 24,700.00 | 24,700.00 | 24,070.00 | 24,700.00 | 24,700.00 | +3.74% | 1,000 | 1.88 |
| Oct 20, 2026 | 23,990.00 | 24,750.00 | 23,520.00 | 23,810.00 | 23,810.00 | -0.79% | 1,400 | 2.60 |
| Oct 19, 2026 | 25,420.00 | 25,420.00 | 24,000.00 | 24,000.00 | 24,000.00 | -1.72% | 2,000 | 3.62 |
| Oct 16, 2026 | 24,420.00 | 24,500.00 | 24,420.00 | 24,420.00 | 24,420.00 | +1.62% | 600 | 1.06 |
| Oct 15, 2026 | 24,030.00 | 24,030.00 | 24,030.00 | 24,030.00 | 24,030.00 | -1.92% | 100 | 0.18 |
| Oct 14, 2026 | 24,250.00 | 24,500.00 | 24,250.00 | 24,500.00 | 24,500.00 | +1.03% | 400 | 0.69 |
| Oct 13, 2026 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | +0.00% | 300 | 0.52 |
| Oct 12, 2026 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | -1.02% | 100 | 0.17 |
| Oct 08, 2026 | 24,500.00 | 24,500.00 | 23,490.00 | 24,500.00 | 24,500.00 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 24,500.00 | 24,500.00 | 23,490.00 | 24,500.00 | 24,500.00 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 24,500.00 | 24,500.00 | 23,490.00 | 24,500.00 | 24,500.00 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 23,490.00 | 24,500.00 | 23,490.00 | 24,500.00 | 24,500.00 | +2.13% | 500 | 0.77 |
| Oct 02, 2026 | 23,880.00 | 23,990.00 | 23,880.00 | 23,990.00 | 23,990.00 | +2.09% | 400 | 0.60 |
| Oct 01, 2026 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | +0.00% | 300 | 0.41 |
| Sep 25, 2026 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | +0.00% | 400 | 0.55 |
| Sep 24, 2026 | 23,880.00 | 23,880.00 | 23,500.00 | 23,500.00 | 23,500.00 | -3.61% | 400 | 0.55 |
| Sep 23, 2026 | 24,380.00 | 24,380.00 | 24,380.00 | 24,380.00 | 24,380.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 24,380.00 | 24,380.00 | 24,380.00 | 24,380.00 | 24,380.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 24,380.00 | 24,380.00 | 24,380.00 | 24,380.00 | 24,380.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 24,380.00 | 24,380.00 | 24,380.00 | 24,380.00 | 24,380.00 | -2.48% | 100 | 0.13 |
| Sep 17, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | +0.00% | 100 | 0.13 |
| Sep 16, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | +0.00% | 100 | 0.13 |
| Sep 15, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | -1.57% | 200 | 0.26 |
| Sep 14, 2026 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | +0.79% | 200 | 0.26 |
| Sep 11, 2026 | 25,200.00 | 25,810.00 | 25,000.00 | 25,200.00 | 25,200.00 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 25,810.00 | 25,810.00 | 25,000.00 | 25,200.00 | 25,200.00 | +5.44% | 600 | 0.79 |
| Sep 09, 2026 | 23,900.00 | 24,750.00 | 23,500.00 | 23,900.00 | 23,900.00 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 23,600.00 | 24,750.00 | 23,500.00 | 23,900.00 | 23,900.00 | +0.63% | 1,400 | 1.86 |
| Sep 07, 2026 | 23,870.00 | 23,870.00 | 23,750.00 | 23,750.00 | 23,750.00 | -2.54% | 300 | 0.40 |
| Sep 04, 2026 | 24,370.00 | 24,370.00 | 23,500.00 | 24,370.00 | 24,370.00 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 24,000.00 | 24,370.00 | 23,500.00 | 24,370.00 | 24,370.00 | -2.52% | 900 | 1.20 |
| Sep 02, 2026 | 23,500.00 | 25,000.00 | 23,500.00 | 25,000.00 | 25,000.00 | +8.74% | 1,300 | 1.75 |
| Sep 01, 2026 | 22,700.00 | 23,000.00 | 22,000.00 | 22,990.00 | 22,990.00 | +3.61% | 1,000 | 1.38 |
| Aug 31, 2026 | 22,190.00 | 22,500.00 | 22,190.00 | 22,190.00 | 22,190.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 22,500.00 | 22,500.00 | 22,190.00 | 22,190.00 | 22,190.00 | +0.86% | 900 | 1.24 |
| Aug 27, 2026 | 21,560.00 | 22,000.00 | 21,560.00 | 22,000.00 | 22,000.00 | +2.52% | 700 | 0.97 |
| Aug 26, 2026 | 20,910.00 | 21,470.00 | 20,910.00 | 21,460.00 | 21,460.00 | +2.98% | 500 | 0.70 |
| Aug 25, 2026 | 21,050.00 | 21,050.00 | 20,840.00 | 20,840.00 | 20,840.00 | -1.00% | 200 | 0.28 |
| Aug 24, 2026 | 21,050.00 | 21,050.00 | 21,050.00 | 21,050.00 | 21,050.00 | +0.67% | 500 | 0.69 |
| Aug 21, 2026 | 20,610.00 | 21,180.00 | 20,610.00 | 20,910.00 | 20,910.00 | +1.90% | 600 | 0.83 |