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

52 Week High Feb 27, 2026

1,086 JPY

52 Week Low May 1, 2025

905 JPY

Yearly High Feb 27, 2026

1,086 JPY

Yearly Low Apr 23, 2026

944 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	952	952	945	947	-5	-0.53%	20,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	951	954	949	952	+1	+0.11%	51,500
Apr 27, 2026	949	956	947	951	+2	+0.21%	65,100
Apr 24, 2026	955	957	946	949	-1	-0.11%	64,500
Apr 23, 2026	958	958	944	950	-11	-1.14%	101,800
Apr 22, 2026	966	971	951	961	-8	-0.83%	166,300
Apr 21, 2026	980	982	967	969	-9	-0.92%	56,600
Apr 20, 2026	984	984	976	978	-1	-0.10%	41,700
Apr 17, 2026	972	979	972	979	+3	+0.31%	40,800
Apr 16, 2026	973	980	972	976	+3	+0.31%	67,100
Apr 15, 2026	967	974	967	973	+10	+1.04%	60,200
Apr 14, 2026	970	970	961	963	+1	+0.10%	61,500
Apr 13, 2026	968	968	959	962	-10	-1.03%	115,000
Apr 10, 2026	987	991	970	972	-14	-1.42%	124,300
Apr 9, 2026	1,001	1,001	986	986	-16	-1.60%	57,300
Apr 8, 2026	994	1,004	994	1,002	+9	+0.91%	85,000
Apr 7, 2026	990	995	987	993	+9	+0.91%	60,100
Apr 6, 2026	987	989	982	984	-1	-0.10%	62,100
Apr 3, 2026	986	997	985	985	-1	-0.10%	53,600
Apr 2, 2026	997	1,003	983	986	-3	-0.30%	134,600
Apr 1, 2026	995	998	984	989	+6	+0.61%	153,100