Want to see JP:7901 full AI Analyst Report?
Matsumoto Inc. (7901) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 821.00 | 829.00 | 818.00 | 824.00 | 824.00 | -0.48% | 2,400 | 0.11 |
| Oct 29, 2026 | 832.00 | 832.00 | 823.00 | 828.00 | 828.00 | -2.24% | 2,800 | 0.12 |
| Oct 28, 2026 | 835.00 | 855.00 | 827.00 | 847.00 | 847.00 | +2.54% | 6,500 | 0.29 |
| Oct 27, 2026 | 823.00 | 834.00 | 823.00 | 826.00 | 826.00 | +0.61% | 3,300 | 0.15 |
| Oct 26, 2026 | 853.00 | 853.00 | 814.00 | 821.00 | 821.00 | -3.18% | 10,800 | 0.48 |
| Oct 23, 2026 | 859.00 | 859.00 | 844.00 | 848.00 | 848.00 | -1.85% | 10,400 | 0.46 |
| Oct 22, 2026 | 886.00 | 899.00 | 850.00 | 864.00 | 864.00 | -2.15% | 14,000 | 0.62 |
| Oct 21, 2026 | 866.00 | 1,000.00 | 864.00 | 883.00 | 883.00 | +2.32% | 80,700 | 3.79 |
| Oct 20, 2026 | 891.00 | 910.00 | 855.00 | 863.00 | 863.00 | -3.14% | 23,600 | 1.13 |
| Oct 19, 2026 | 871.00 | 942.00 | 850.00 | 891.00 | 891.00 | +0.56% | 23,400 | 1.13 |
| Oct 16, 2026 | 907.00 | 907.00 | 874.00 | 886.00 | 886.00 | -2.32% | 27,800 | 1.37 |
| Oct 15, 2026 | 863.00 | 999.00 | 857.00 | 907.00 | 907.00 | +5.83% | 133,200 | 7.32 |
| Oct 14, 2026 | 857.00 | 866.00 | 856.00 | 857.00 | 857.00 | +0.12% | 7,600 | 0.42 |
| Oct 13, 2026 | 880.00 | 880.00 | 843.00 | 856.00 | 856.00 | -3.82% | 10,900 | 0.61 |
| Oct 12, 2026 | 890.00 | 902.00 | 874.00 | 890.00 | 890.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 875.00 | 902.00 | 874.00 | 890.00 | 890.00 | -0.78% | 17,800 | 1.00 |
| Oct 08, 2026 | 959.00 | 965.00 | 882.00 | 897.00 | 897.00 | -4.98% | 45,000 | 2.63 |
| Oct 07, 2026 | 980.00 | 980.00 | 944.00 | 944.00 | 944.00 | -5.60% | 45,500 | 2.77 |
| Oct 06, 2026 | 1,132.00 | 1,132.00 | 977.00 | 1,000.00 | 1,000.00 | -13.94% | 169,400 | 12.30 |
| Oct 05, 2026 | 1,328.00 | 1,410.00 | 1,142.00 | 1,162.00 | 1,162.00 | +3.94% | 351,400 | 42.77 |
| Oct 02, 2026 | 1,043.00 | 1,118.00 | 1,030.00 | 1,118.00 | 1,118.00 | +15.50% | 244,500 | 56.28 |
| Oct 01, 2026 | 968.00 | 968.00 | 949.00 | 968.00 | 968.00 | +18.34% | 58,900 | 17.19 |
| Sep 30, 2026 | 788.00 | 818.00 | 786.00 | 818.00 | 818.00 | +2.00% | 1,300 | 0.38 |
| Sep 29, 2026 | 817.00 | 817.00 | 802.00 | 802.00 | 802.00 | +0.00% | 1,000 | 0.29 |
| Sep 28, 2026 | 791.00 | 820.00 | 783.00 | 802.00 | 802.00 | +0.25% | 2,700 | 0.79 |
| Sep 25, 2026 | 817.00 | 817.00 | 800.00 | 800.00 | 800.00 | -2.08% | 1,800 | 0.53 |
| Sep 24, 2026 | 765.00 | 817.00 | 761.00 | 817.00 | 817.00 | +7.50% | 6,000 | 1.79 |
| Sep 23, 2026 | 756.00 | 766.00 | 756.00 | 760.00 | 760.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 756.00 | 766.00 | 756.00 | 760.00 | 760.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 756.00 | 766.00 | 756.00 | 760.00 | 760.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 756.00 | 766.00 | 756.00 | 760.00 | 760.00 | -0.91% | 2,500 | 0.71 |
| Sep 17, 2026 | 765.00 | 770.00 | 765.00 | 767.00 | 767.00 | -1.03% | 4,600 | 1.32 |
| Sep 16, 2026 | 778.00 | 780.00 | 771.00 | 775.00 | 775.00 | -0.90% | 5,100 | 1.48 |
| Sep 15, 2026 | 835.00 | 838.00 | 710.00 | 782.00 | 782.00 | -5.78% | 29,000 | 9.67 |
| Sep 14, 2026 | 852.00 | 853.00 | 822.00 | 830.00 | 830.00 | -1.07% | 2,300 | 0.75 |
| Sep 11, 2026 | 824.00 | 839.00 | 824.00 | 839.00 | 839.00 | -1.76% | 1,300 | 0.41 |
| Sep 10, 2026 | 854.00 | 854.00 | 846.00 | 854.00 | 854.00 | +0.47% | 2,200 | 0.68 |
| Sep 09, 2026 | 852.00 | 852.00 | 849.00 | 850.00 | 850.00 | -0.47% | 3,600 | 1.10 |
| Sep 08, 2026 | 867.00 | 867.00 | 852.00 | 854.00 | 854.00 | -1.73% | 1,900 | 0.57 |
| Sep 07, 2026 | 858.00 | 869.00 | 849.00 | 869.00 | 869.00 | +3.08% | 1,800 | 0.53 |
| Sep 04, 2026 | 845.00 | 848.00 | 843.00 | 843.00 | 843.00 | +0.12% | 1,900 | 0.55 |
| Sep 03, 2026 | 842.00 | 842.00 | 842.00 | 842.00 | 842.00 | -0.94% | 1,000 | 0.28 |
| Sep 02, 2026 | 851.00 | 851.00 | 842.00 | 850.00 | 850.00 | -0.70% | 2,800 | 0.75 |
| Sep 01, 2026 | 857.00 | 857.00 | 856.00 | 856.00 | 856.00 | -0.12% | 600 | 0.16 |
| Aug 31, 2026 | 852.00 | 857.00 | 851.00 | 857.00 | 857.00 | +0.35% | 5,300 | 1.34 |
| Aug 28, 2026 | 859.00 | 859.00 | 854.00 | 854.00 | 854.00 | -1.16% | 1,200 | 0.29 |
| Aug 27, 2026 | 859.00 | 864.00 | 859.00 | 864.00 | 864.00 | -0.12% | 1,000 | 0.24 |
| Aug 26, 2026 | 869.00 | 870.00 | 865.00 | 865.00 | 865.00 | -1.14% | 2,100 | 0.50 |
| Aug 25, 2026 | 869.00 | 880.00 | 869.00 | 875.00 | 875.00 | +0.81% | 1,000 | 0.24 |
| Aug 24, 2026 | 870.00 | 870.00 | 867.00 | 868.00 | 868.00 | -0.23% | 800 | 0.18 |