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

52 Week High Feb 7, 2025

1,104 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
Jan 29, 2026	1,050	1,050	1,040	1,042	-6	-0.57%	73,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,055	1,055	1,045	1,048	-5	-0.47%	46,400
Jan 27, 2026	1,047	1,056	1,040	1,053	+13	+1.25%	59,800
Jan 26, 2026	1,050	1,050	1,039	1,040	-14	-1.33%	73,400
Jan 23, 2026	1,052	1,055	1,050	1,054	+5	+0.48%	35,300
Jan 22, 2026	1,042	1,052	1,040	1,049	+8	+0.77%	44,400
Jan 21, 2026	1,050	1,052	1,040	1,041	-9	-0.86%	61,700
Jan 20, 2026	1,058	1,061	1,050	1,050	-8	-0.76%	51,600
Jan 19, 2026	1,065	1,065	1,056	1,058	-6	-0.56%	54,200
Jan 16, 2026	1,073	1,073	1,057	1,064	-3	-0.28%	61,700
Jan 15, 2026	1,060	1,068	1,060	1,067	+8	+0.76%	54,200
Jan 14, 2026	1,053	1,062	1,049	1,059	+10	+0.95%	68,000
Jan 13, 2026	1,060	1,064	1,049	1,049	-4	-0.38%	142,600
Jan 9, 2026	1,058	1,063	1,052	1,053	-1	-0.09%	43,500
Jan 8, 2026	1,057	1,063	1,054	1,054	-7	-0.66%	68,600
Jan 7, 2026	1,060	1,068	1,056	1,061	+3	+0.28%	68,300
Jan 6, 2026	1,041	1,062	1,041	1,058	+15	+1.44%	74,600
Jan 5, 2026	1,045	1,046	1,029	1,043	+1	+0.10%	128,000
Dec 30, 2025	1,042	1,050	1,040	1,042	+2	+0.19%	63,500
Dec 29, 2025	1,054	1,056	1,039	1,040	-10	-0.95%	114,500
Dec 26, 2025	1,041	1,050	1,040	1,050	+6	+0.57%	93,700