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

52 Week High Feb 27, 2026

1,086 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
Mar 13, 2026	1,040	1,047	1,037	1,040	-5	-0.48%	120,700

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	1,040	1,067	1,037	1,040	-17	-1.61%	590,100
Mar 6, 2026	1,080	1,080	1,031	1,057	-25	-2.31%	707,800
Feb 27, 2026	1,050	1,086	1,048	1,082	+32	+3.05%	553,900
Feb 20, 2026	1,072	1,074	1,050	1,050	-19	-1.78%	508,000
Feb 13, 2026	1,070	1,077	1,052	1,069	+3	+0.28%	401,900
Feb 6, 2026	1,054	1,071	1,044	1,066	+14	+1.33%	315,500
Jan 30, 2026	1,050	1,056	1,039	1,052	-2	-0.19%	299,700
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