tiprankstipranks
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
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
Aug 20, 2026
1,003.00
1,013.00
1,002.00
1,013.00
1,013.00
+1.00%
55,400
1.13
Aug 19, 2026
1,016.00
1,016.00
1,003.00
1,003.00
1,003.00
-1.18%
58,200
1.20
Aug 18, 2026
1,008.00
1,016.00
1,006.00
1,015.00
1,015.00
+0.69%
57,600
1.19
Aug 17, 2026
1,008.00
1,015.00
1,001.00
1,008.00
1,008.00
+0.40%
125,100
2.64
Aug 14, 2026
990.00
1,005.00
986.00
1,004.00
1,004.00
+1.52%
76,800
1.63
Aug 13, 2026
988.00
999.00
984.00
989.00
989.00
+0.41%
64,500
1.37
Aug 12, 2026
980.00
986.00
980.00
985.00
985.00
+1.23%
31,300
0.65
Aug 11, 2026
973.00
983.00
973.00
973.00
973.00
0.00%
0
0.00
Aug 10, 2026
980.00
983.00
973.00
973.00
973.00
-0.10%
36,500
0.69
Aug 07, 2026
966.00
975.00
965.00
974.00
974.00
+0.62%
31,300
0.58
Aug 06, 2026
965.00
973.00
964.00
968.00
968.00
+0.31%
53,500
1.00
Aug 05, 2026
966.00
972.00
963.00
965.00
965.00
-0.72%
28,300
0.52
Aug 04, 2026
979.00
979.00
970.00
972.00
972.00
-0.72%
25,300
0.46
Aug 03, 2026
989.00
989.00
977.00
979.00
979.00
-1.21%
36,600
0.68
Jul 31, 2026
998.00
1,004.00
987.00
991.00
991.00
-1.20%
45,300
0.85
Jul 30, 2026
1,006.00
1,009.00
998.00
1,003.00
1,003.00
-0.69%
88,400
1.70
Jul 29, 2026
996.00
1,013.00
992.00
1,010.00
1,010.00
+1.41%
88,400
1.71
Jul 28, 2026
994.00
999.00
988.00
996.00
996.00
-0.30%
40,200
0.78
Jul 27, 2026
984.00
999.00
984.00
999.00
999.00
+1.42%
55,700
1.09
Jul 24, 2026
979.00
985.00
973.00
985.00
985.00
+0.41%
32,700
0.64
Jul 23, 2026
982.00
985.00
980.00
981.00
981.00
-0.41%
26,700
0.51
Jul 22, 2026
976.00
985.00
969.00
985.00
985.00
+0.92%
47,400
0.91
Jul 21, 2026
981.00
989.00
974.00
976.00
976.00
-0.61%
44,400
0.84
Jul 20, 2026
982.00
990.00
978.00
982.00
982.00
0.00%
0
0.00
Jul 17, 2026
983.00
990.00
978.00
982.00
982.00
+0.10%
80,300
1.45
Jul 16, 2026
987.00
988.00
979.00
981.00
981.00
-0.20%
31,600
0.57
Jul 15, 2026
979.00
984.00
976.00
983.00
983.00
+0.41%
27,600
0.50
Jul 14, 2026
984.00
989.00
979.00
979.00
979.00
+0.10%
23,300
0.41
Jul 13, 2026
985.00
988.00
976.00
978.00
978.00
-0.71%
39,500
0.70
Jul 10, 2026
976.00
985.00
975.00
985.00
985.00
+0.82%
56,000
0.99
Jul 09, 2026
983.00
985.00
974.00
977.00
977.00
-0.71%
44,200
0.76
Jul 08, 2026
973.00
988.00
973.00
984.00
984.00
+1.13%
65,200
1.11
Jul 07, 2026
966.00
973.00
961.00
973.00
973.00
+1.35%
34,200
0.58
Jul 06, 2026
964.00
966.00
958.00
960.00
960.00
+0.21%
25,300
0.42
Jul 03, 2026
956.00
965.00
956.00
958.00
958.00
+0.21%
36,700
0.61
Jul 02, 2026
945.00
956.00
945.00
956.00
956.00
+1.38%
96,200
1.60
Jul 01, 2026
945.00
946.00
938.00
943.00
943.00
-0.53%
32,800
0.54
Jun 30, 2026
950.00
953.00
942.00
948.00
948.00
+0.11%
51,800
0.84
Rows:
50