TipRanks
MATCHING SERVICE JAPAN CO.LTD. (JP:6539)
:6539
Japanese Market
6539
MATCHING SERVICE JAPAN CO.LTD.
RESEARCH TOOLSreports
Want to see JP:6539 full AI Analyst Report?

MATCHING SERVICE JAPAN CO.LTD. (6539) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 29, 2026
977.00
978.00
966.00
971.00
971.00
-0.72%
88,300
2.23
Oct 28, 2026
989.00
989.00
978.00
978.00
978.00
-1.01%
47,700
1.20
Oct 27, 2026
992.00
997.00
988.00
988.00
988.00
-0.90%
29,100
0.72
Oct 26, 2026
992.00
998.00
986.00
997.00
997.00
+0.81%
31,000
0.75
Oct 23, 2026
998.00
1,002.00
985.00
989.00
989.00
-0.90%
38,000
0.92
Oct 22, 2026
990.00
1,004.00
990.00
998.00
998.00
+0.20%
27,800
0.66
Oct 21, 2026
997.00
998.00
988.00
996.00
996.00
+0.40%
49,100
1.18
Oct 20, 2026
998.00
999.00
988.00
992.00
992.00
+0.20%
39,900
0.96
Oct 19, 2026
1,000.00
1,002.00
990.00
990.00
990.00
-1.00%
42,500
1.02
Oct 16, 2026
997.00
1,003.00
987.00
1,000.00
1,000.00
-2.34%
51,500
1.24
Oct 15, 2026
988.00
1,024.00
980.00
1,024.00
1,024.00
+3.64%
222,800
5.88
Oct 14, 2026
986.00
988.00
982.00
988.00
988.00
+0.10%
25,400
0.66
Oct 13, 2026
975.00
989.00
975.00
987.00
987.00
+1.23%
29,600
0.76
Oct 12, 2026
975.00
978.00
969.00
975.00
975.00
0.00%
0
0.00
Oct 09, 2026
970.00
978.00
969.00
975.00
975.00
+0.83%
20,300
0.52
Oct 08, 2026
960.00
968.00
958.00
967.00
967.00
+0.21%
55,200
1.41
Oct 07, 2026
970.00
970.00
958.00
965.00
965.00
-0.10%
33,300
0.85
Oct 06, 2026
959.00
966.00
959.00
966.00
966.00
+0.52%
18,600
0.47
Oct 05, 2026
965.00
968.00
958.00
961.00
961.00
-0.52%
49,000
1.22
Oct 02, 2026
980.00
980.00
966.00
966.00
966.00
-2.13%
38,200
0.96
Oct 01, 2026
978.00
987.00
977.00
987.00
987.00
+0.61%
24,600
0.62
Sep 30, 2026
980.00
985.00
978.00
981.00
981.00
0.00%
31,700
0.79
Sep 29, 2026
985.00
986.00
980.00
981.00
981.00
-1.21%
33,100
0.81
Sep 28, 2026
992.00
994.00
986.00
993.00
993.00
+0.10%
44,200
1.08
Sep 25, 2026
998.00
999.00
988.00
992.00
992.00
-0.40%
39,700
0.97
Sep 24, 2026
999.00
1,003.00
994.00
996.00
996.00
-0.80%
37,300
0.90
Sep 23, 2026
998.00
1,004.00
998.00
1,004.00
1,004.00
0.00%
0
0.00
Sep 22, 2026
998.00
1,004.00
998.00
1,004.00
1,004.00
0.00%
0
0.00
Sep 21, 2026
998.00
1,004.00
998.00
1,004.00
1,004.00
0.00%
0
0.00
Sep 18, 2026
998.00
1,004.00
998.00
1,004.00
1,004.00
-0.40%
23,200
0.53
Sep 17, 2026
992.00
1,008.00
992.00
1,008.00
1,008.00
+1.20%
39,400
0.90
Sep 16, 2026
997.00
1,002.00
995.00
996.00
996.00
-0.40%
16,800
0.38
Sep 15, 2026
992.00
1,001.00
992.00
1,000.00
1,000.00
+0.40%
25,400
0.57
Sep 14, 2026
990.00
998.00
989.00
996.00
996.00
+1.01%
27,800
0.63
Sep 11, 2026
985.00
990.00
982.00
986.00
986.00
-0.40%
38,000
0.85
Sep 10, 2026
987.00
990.00
984.00
990.00
990.00
+0.30%
30,200
0.67
Sep 09, 2026
996.00
997.00
987.00
987.00
987.00
-1.00%
55,500
1.24
Sep 08, 2026
995.00
1,003.00
992.00
997.00
997.00
+0.10%
43,600
0.97
Sep 07, 2026
1,004.00
1,005.00
995.00
996.00
996.00
-0.80%
32,000
0.71
Sep 04, 2026
1,004.00
1,006.00
1,000.00
1,004.00
1,004.00
0.00%
25,600
0.57
Sep 03, 2026
1,002.00
1,009.00
1,001.00
1,004.00
1,004.00
-0.10%
21,500
0.47
Sep 02, 2026
1,004.00
1,014.00
1,000.00
1,005.00
1,005.00
0.00%
66,200
1.43
Sep 01, 2026
1,011.00
1,017.00
1,001.00
1,005.00
1,005.00
-0.99%
71,300
1.55
Aug 31, 2026
1,014.00
1,017.00
1,007.00
1,015.00
1,015.00
-0.29%
28,500
0.61
Aug 28, 2026
1,012.00
1,018.00
1,012.00
1,018.00
1,018.00
-0.10%
28,800
0.62
Aug 27, 2026
1,008.00
1,019.00
1,005.00
1,019.00
1,019.00
+0.59%
65,700
1.39
Aug 26, 2026
1,015.00
1,019.00
1,010.00
1,013.00
1,013.00
-0.20%
23,000
0.48
Aug 25, 2026
1,017.00
1,018.00
1,011.00
1,015.00
1,015.00
+0.10%
29,500
0.61
Aug 24, 2026
1,015.00
1,017.00
1,009.00
1,014.00
1,014.00
0.00%
33,200
0.68
Aug 21, 2026
1,007.00
1,014.00
1,005.00
1,014.00
1,014.00
+0.10%
31,700
0.65
Rows:
50