Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Matsuya Co., Ltd. (8237) Historical Prices

JP:8237 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,430.002,629.002,424.002,542.002,542.00+6.14%429,1001.12
Oct 29, 20262,437.002,444.002,356.002,395.002,395.00-0.87%399,4001.05
Oct 28, 20262,412.002,468.002,356.002,416.002,416.00-0.12%322,7000.84
Oct 27, 20262,500.002,544.002,369.002,419.002,419.00-3.24%264,7000.69
Oct 26, 20262,632.002,633.002,500.002,500.002,500.00-5.27%275,1000.71
Oct 23, 20262,602.002,639.002,477.002,639.002,639.00+3.09%399,0001.03
Oct 22, 20262,508.002,573.002,464.002,560.002,560.00+1.99%320,0000.83
Oct 21, 20262,410.002,510.002,363.002,510.002,510.00+6.36%462,5001.21
Oct 20, 20262,339.002,409.002,320.002,360.002,360.00+3.10%452,6001.19
Oct 19, 20262,344.002,383.002,287.002,289.002,289.00-2.47%210,1000.55
Oct 16, 20262,364.002,374.002,281.002,347.002,347.00+1.43%202,1000.53
Oct 15, 20262,160.002,347.002,147.002,314.002,314.00+4.71%572,7001.53
Oct 14, 20262,228.002,246.002,192.002,210.002,210.00-1.03%160,8000.43
Oct 13, 20262,163.002,283.002,163.002,233.002,233.00+2.57%288,6000.77
Oct 12, 20262,177.002,194.002,126.002,177.002,177.00+0.00%00.00
Oct 09, 20262,154.002,194.002,126.002,177.002,177.00+2.16%191,3000.49
Oct 08, 20262,188.002,191.002,125.002,131.002,131.00-1.80%131,5000.34
Oct 07, 20262,151.002,195.002,146.002,170.002,170.00-0.09%127,9000.33
Oct 06, 20262,227.002,260.002,155.002,172.002,172.00-1.18%222,8000.57
Oct 05, 20262,127.002,202.002,110.002,198.002,198.00+3.53%204,1000.52
Oct 02, 20262,095.002,136.002,036.002,123.002,123.00-0.61%355,6000.91
Oct 01, 20262,227.002,238.002,136.002,136.002,136.00-5.24%383,4000.98
Sep 30, 20262,241.002,273.002,191.002,254.002,254.00+0.58%231,6000.59
Sep 29, 20262,269.002,284.002,222.002,241.002,241.00-1.97%172,2000.44
Sep 28, 20262,180.002,286.002,170.002,286.002,286.00+3.49%274,1000.70
Sep 25, 20262,176.002,246.002,143.002,209.002,209.00+1.66%206,0000.52
Sep 24, 20262,205.002,220.002,171.002,173.002,173.00-3.38%163,9000.41
Sep 23, 20262,237.002,265.002,197.002,249.002,249.00+0.00%00.00
Sep 22, 20262,237.002,265.002,197.002,249.002,249.00+0.00%00.00
Sep 21, 20262,237.002,265.002,197.002,249.002,249.00+0.00%00.00
Sep 18, 20262,237.002,265.002,197.002,249.002,249.00+0.18%246,5000.58
Sep 17, 20262,313.002,329.002,236.002,245.002,245.00-2.26%158,1000.37
Sep 16, 20262,213.002,339.002,213.002,297.002,297.00+1.50%212,5000.50
Sep 15, 20262,242.002,311.002,223.002,263.002,263.00+1.66%247,8000.58
Sep 14, 20262,301.002,363.002,141.002,226.002,226.00-3.22%475,8001.13
Sep 11, 20262,239.002,328.002,228.002,300.002,300.00+1.37%267,4000.63
Sep 10, 20262,283.002,327.002,224.002,269.002,269.00-0.44%251,1000.59
Sep 09, 20262,235.002,315.002,205.002,279.002,279.00+1.88%314,2000.74
Sep 08, 20262,210.002,241.002,165.002,237.002,237.00+1.45%221,2000.52
Sep 07, 20262,213.002,246.002,186.002,205.002,205.00-0.36%316,0000.75
Sep 04, 20262,137.002,245.002,103.002,213.002,213.00+2.55%529,4001.27
Sep 03, 20262,058.002,160.002,005.002,158.002,158.00+4.86%781,2001.90
Sep 02, 20262,176.002,214.002,021.002,058.002,058.00-9.58%1,179,4002.98
Sep 01, 20262,262.002,331.002,211.002,276.002,276.00+0.62%1,075,3002.80
Aug 31, 20262,666.002,666.002,262.002,262.002,262.00-18.10%1,957,8005.35
Aug 28, 20263,030.003,065.002,734.002,762.002,762.00-8.81%916,9002.50
Aug 27, 20262,946.003,035.002,929.003,035.003,029.00+4.66%870,5002.45
Aug 26, 20262,859.002,911.002,751.002,900.002,894.27+1.26%809,8002.33
Aug 25, 20262,705.002,875.002,635.002,864.002,858.34+6.00%690,0002.02
Aug 24, 20262,550.002,706.002,530.002,702.002,696.66+10.29%801,0002.39