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

52 Week High Feb 27, 2026

1,086 JPY

52 Week Low Apr 7, 2025

845 JPY

Yearly High Jan 8, 2025

1,120 JPY

Yearly Low Apr 7, 2025

845 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	1,040	1,047	1,037	1,040	-5	-0.48%	120,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	1,053	1,053	1,044	1,045	-9	-0.85%	118,800
Mar 11, 2026	1,058	1,063	1,054	1,054	-3	-0.28%	89,300
Mar 10, 2026	1,067	1,067	1,054	1,057	+1	+0.09%	87,200
Mar 9, 2026	1,040	1,060	1,038	1,056	-1	-0.09%	174,100
Mar 6, 2026	1,055	1,062	1,052	1,057	-7	-0.66%	58,000
Mar 5, 2026	1,069	1,070	1,052	1,064	+23	+2.21%	99,700
Mar 4, 2026	1,039	1,048	1,031	1,041	-15	-1.42%	227,900
Mar 3, 2026	1,074	1,077	1,056	1,056	-18	-1.68%	174,900
Mar 2, 2026	1,080	1,080	1,069	1,074	-8	-0.74%	147,300
Feb 27, 2026	1,080	1,086	1,075	1,082	+8	+0.74%	134,400
Feb 26, 2026	1,075	1,084	1,070	1,074	+6	+0.56%	128,100
Feb 25, 2026	1,060	1,072	1,057	1,068	+12	+1.14%	174,700
Feb 24, 2026	1,050	1,062	1,048	1,056	+6	+0.57%	116,700
Feb 20, 2026	1,060	1,061	1,050	1,050	-13	-1.22%	147,600
Feb 19, 2026	1,068	1,068	1,060	1,063	-2	-0.19%	91,200
Feb 18, 2026	1,066	1,074	1,063	1,065	0	0.00%	88,900
Feb 17, 2026	1,065	1,065	1,055	1,065	-2	-0.19%	94,000
Feb 16, 2026	1,072	1,072	1,062	1,067	-2	-0.19%	86,300
Feb 13, 2026	1,072	1,077	1,063	1,069	+7	+0.66%	149,900
Feb 12, 2026	1,065	1,065	1,057	1,062	+4	+0.38%	98,200