kabutan

Matsuya R&D Co.,Ltd(7317) Historical

7317
TSE Growth
Matsuya R&D Co.,Ltd
855
JPY
+7
(+0.83%)
Dec 5, 1:26 pm JST
5.51
USD
Dec 4, 11:26 pm EST
Result
PTS
outside of trading hours
850.1
Dec 5, 10:01 am JST
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
868 JPY
52 Week Low Apr 7, 2025
528 JPY
Yearly High Dec 1, 2025
868 JPY
Yearly Low Apr 7, 2025
528 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 852 855 847 855 +7 +0.83% 10,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 849 855 845 848 -1 -0.12% 31,700
Dec 3, 2025 850 853 840 849 -1 -0.12% 64,500
Dec 2, 2025 846 861 837 850 +4 +0.47% 98,300
Dec 1, 2025 855 868 841 846 -3 -0.35% 95,500
Nov 28, 2025 850 859 842 849 -1 -0.12% 56,200
Nov 27, 2025 818 853 818 850 +32 +3.91% 100,800
Nov 26, 2025 799 819 799 818 +15 +1.87% 28,900
Nov 25, 2025 809 812 795 803 -5 -0.62% 63,100
Nov 21, 2025 802 809 800 808 +1 +0.12% 42,400
Nov 20, 2025 804 810 801 807 +3 +0.37% 49,200
Nov 19, 2025 806 810 799 804 -2 -0.25% 36,300
Nov 18, 2025 805 810 802 806 +1 +0.12% 38,800
Nov 17, 2025 805 812 803 805 0 0.00% 55,400
Nov 14, 2025 801 807 796 805 +3 +0.37% 20,700
Nov 13, 2025 805 807 799 802 -3 -0.37% 25,400
Nov 12, 2025 779 807 777 805 +23 +2.94% 45,900
Nov 11, 2025 826 833 780 782 -29 -3.58% 93,700
Nov 10, 2025 804 814 781 811 +8 +1.00% 118,800
Nov 7, 2025 802 809 793 803 -1 -0.12% 40,400
Nov 6, 2025 804 813 801 804 +4 +0.50% 32,700