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

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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug, 2025	964	970	960	970	+8	+0.83%	124,600

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jul, 2025	929	964	922	962	+33	+3.55%	745,700
Jun, 2025	914	938	910	929	+15	+1.64%	778,800
May, 2025	910	940	905	914	+4	+0.44%	943,100
Apr, 2025	964	965	845	910	-39	-4.11%	1,734,300
Mar, 2025	1,013	1,024	947	949	-56	-5.57%	2,476,000
Feb, 2025	1,097	1,104	1,003	1,005	-88	-8.05%	916,000
Jan, 2025	1,110	1,120	1,051	1,093	-8	-0.73%	612,400
Dec, 2024	1,050	1,110	1,046	1,101	+51	+4.86%	755,500
Nov, 2024	1,046	1,074	1,030	1,050	+4	+0.38%	585,800
Oct, 2024	1,014	1,056	1,006	1,046	+32	+3.16%	851,000
Sep, 2024	1,047	1,055	981	1,014	-29	-2.78%	950,000
Aug, 2024	1,069	1,069	861	1,043	-25	-2.34%	1,719,900
Jul, 2024	1,074	1,117	1,045	1,068	+2	+0.19%	1,675,300
Jun, 2024	1,019	1,069	1,015	1,066	+52	+5.13%	1,773,900
May, 2024	1,201	1,213	993	1,014	-201	-16.54%	2,843,600
Apr, 2024	1,184	1,226	1,106	1,215	+36	+3.05%	2,449,300
Mar, 2024	1,220	1,230	1,145	1,179	-62	-5.00%	3,723,500
Feb, 2024	1,246	1,275	1,132	1,241	-10	-0.80%	2,356,400
Jan, 2024	1,129	1,257	1,098	1,251	+117	+10.32%	2,355,900
Dec, 2023	1,238	1,253	1,088	1,134	-119	-9.50%	2,608,100