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

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	949	956	945	946	-3	-0.32%	149,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	984	984	944	949	-30	-3.06%	430,900
Apr 17, 2026	968	980	959	979	+7	+0.72%	344,600
Apr 10, 2026	987	1,004	970	972	-13	-1.32%	388,800
Apr 3, 2026	975	1,003	972	985	-55	-5.29%	734,800
Mar 27, 2026	1,030	1,050	1,014	1,040	+2	+0.19%	996,600
Mar 19, 2026	1,040	1,049	1,034	1,038	-2	-0.19%	373,400
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