kabutan

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

6539
TSE Prime
MATCHING SERVICE JAPAN CO.,LTD.
1,003
JPY
+5
(+0.50%)
Dec 15, 3:22 pm JST
6.46
USD
Dec 15, 1:22 am EST
Result
PTS
outside of trading hours
1,003.8
Dec 15, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 8, 2025
1,120 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
Dec 15, 2025 1,001 1,005 1,000 1,003 +5 +0.50% 49,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 998 1,000 990 998 +8 +0.81% 51,000
Dec 11, 2025 998 999 990 990 -7 -0.70% 92,700
Dec 10, 2025 1,001 1,001 995 997 -2 -0.20% 38,800
Dec 9, 2025 999 1,003 995 999 +1 +0.10% 40,200
Dec 8, 2025 1,000 1,002 998 998 +1 +0.10% 33,500
Dec 5, 2025 999 1,001 997 997 -3 -0.30% 33,800
Dec 4, 2025 995 1,001 995 1,000 +5 +0.50% 31,900
Dec 3, 2025 1,000 1,000 995 995 -4 -0.40% 39,100
Dec 2, 2025 1,002 1,004 996 999 -3 -0.30% 32,700
Dec 1, 2025 1,012 1,014 999 1,002 -4 -0.40% 57,700
Nov 28, 2025 1,005 1,016 1,004 1,006 +1 +0.10% 76,400
Nov 27, 2025 1,002 1,005 998 1,005 +3 +0.30% 46,000
Nov 26, 2025 1,000 1,007 996 1,002 +2 +0.20% 39,700
Nov 25, 2025 1,002 1,009 1,000 1,000 -2 -0.20% 39,500
Nov 21, 2025 990 1,002 990 1,002 +8 +0.80% 30,100
Nov 20, 2025 993 996 990 994 +2 +0.20% 30,700
Nov 19, 2025 1,000 1,003 991 992 -4 -0.40% 32,000
Nov 18, 2025 996 999 992 996 +3 +0.30% 31,800
Nov 17, 2025 1,010 1,014 992 993 -13 -1.29% 83,200
Nov 14, 2025 1,004 1,010 1,001 1,006 -10 -0.98% 46,500