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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 4, 2025	962	970	960	970	0	0.00%	73,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 1, 2025	960	970	947	970	+23	+2.43%	220,800
Jul 25, 2025	937	951	936	947	+9	+0.96%	197,500
Jul 18, 2025	939	946	934	938	0	0.00%	112,900
Jul 11, 2025	944	948	933	938	-5	-0.53%	132,900
Jul 4, 2025	935	944	922	943	+13	+1.40%	195,400
Jun 27, 2025	924	933	915	930	+6	+0.65%	155,700
Jun 20, 2025	925	937	920	924	+8	+0.87%	176,200
Jun 13, 2025	926	933	915	916	-9	-0.97%	215,500
Jun 6, 2025	914	927	910	925	+11	+1.20%	168,600
May 30, 2025	917	927	910	914	-3	-0.33%	279,100
May 23, 2025	933	937	912	917	-21	-2.24%	188,300
May 16, 2025	923	940	920	938	+16	+1.74%	241,700
May 9, 2025	913	922	906	922	+10	+1.10%	143,700
May 2, 2025	916	923	905	912	-1	-0.11%	221,300
Apr 25, 2025	915	922	905	913	-6	-0.65%	204,000
Apr 18, 2025	943	944	895	919	-20	-2.13%	272,100
Apr 11, 2025	863	955	845	939	+16	+1.73%	610,300
Apr 4, 2025	960	965	909	923	-43	-4.45%	708,100
Mar 28, 2025	1,021	1,021	955	966	-54	-5.29%	1,020,000
Mar 21, 2025	1,009	1,023	1,004	1,020	+16	+1.59%	367,300