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
Dec 5, 2025	1,012	1,014	995	998	-8	-0.80%	191,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Sep 5, 2025	987	1,007	987	1,005	+18	+1.82%	198,000
Aug 29, 2025	992	995	982	987	-5	-0.50%	196,200
Aug 22, 2025	978	994	976	992	+15	+1.54%	264,300
Aug 15, 2025	988	992	973	977	-8	-0.81%	343,500
Aug 8, 2025	962	985	960	985	+15	+1.55%	319,800
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