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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,050	1,056	1,039	1,042	-12	-1.14%	326,800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	1,065	1,065	1,040	1,054	-10	-0.94%	247,200
Jan 16, 2026	1,060	1,073	1,049	1,064	+11	+1.04%	326,500
Jan 9, 2026	1,045	1,068	1,029	1,053	+11	+1.06%	383,000
Dec 30, 2025	1,054	1,056	1,039	1,042	-8	-0.76%	178,000
Dec 26, 2025	1,022	1,050	1,012	1,050	+33	+3.24%	376,400
Dec 19, 2025	1,001	1,021	997	1,017	+19	+1.90%	347,600
Dec 12, 2025	1,000	1,003	990	998	+1	+0.10%	256,200
Dec 5, 2025	1,012	1,014	995	997	-9	-0.89%	195,200
Nov 28, 2025	1,002	1,016	996	1,006	+4	+0.40%	201,600
Nov 21, 2025	1,010	1,014	990	1,002	-4	-0.40%	207,800
Nov 14, 2025	995	1,030	993	1,006	+14	+1.41%	213,500
Nov 7, 2025	998	1,011	985	992	-9	-0.90%	130,000
Oct 31, 2025	1,006	1,011	989	1,001	-5	-0.50%	358,200
Oct 24, 2025	999	1,012	997	1,006	+16	+1.62%	196,000
Oct 17, 2025	987	1,003	985	990	-6	-0.60%	162,600
Oct 10, 2025	1,018	1,021	994	996	-5	-0.50%	296,000
Oct 3, 2025	1,028	1,030	990	1,001	-23	-2.25%	219,900
Sep 26, 2025	1,014	1,025	1,003	1,024	+10	+0.99%	279,200
Sep 19, 2025	996	1,014	995	1,014	+20	+2.01%	243,000
Sep 12, 2025	1,005	1,008	992	994	-11	-1.09%	224,700