kabutan

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

6539
TSE Prime
MATCHING SERVICE JAPAN CO.,LTD.
946
JPY
-6
(-0.63%)
Apr 30, 1:13 pm JST
5.89
USD
Apr 30, 12:13 am EDT
Result
PTS
outside of trading hours
945.7
Apr 30, 1:08 pm JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 995 1,004 944 946 -37 -3.76% 1,655,000

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 1,080 1,080 972 983 -99 -9.15% 3,061,400
Feb, 2026 1,054 1,086 1,044 1,082 +30 +2.85% 1,779,300
Jan, 2026 1,045 1,073 1,029 1,052 +10 +0.96% 1,256,400
Dec, 2025 1,012 1,056 990 1,042 +36 +3.58% 1,353,400
Nov, 2025 998 1,030 985 1,006 +5 +0.50% 752,900
Oct, 2025 1,003 1,021 985 1,001 -5 -0.50% 1,123,800
Sep, 2025 987 1,030 987 1,006 +19 +1.93% 1,053,800
Aug, 2025 964 995 960 987 +25 +2.60% 1,174,800
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