kabutan

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

7317
TSE Growth
Matsuya R&D Co.,Ltd
857
JPY
+9
(+1.06%)
Dec 5, 2:57 pm JST
5.54
USD
Dec 5, 12:57 am EST
Result
PTS
outside of trading hours
856
Dec 5, 3:10 pm 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 855 868 837 857 +8 +0.94% 310,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 809 859 795 849 +41 +5.07% 249,000
Nov 21, 2025 805 812 799 808 +3 +0.37% 222,100
Nov 14, 2025 804 833 777 805 +2 +0.25% 304,500
Nov 7, 2025 798 818 787 803 +4 +0.50% 196,500
Oct 31, 2025 810 812 787 799 -2 -0.25% 231,300
Oct 24, 2025 801 818 794 801 +7 +0.88% 232,900
Oct 17, 2025 799 819 777 794 -20 -2.46% 238,000
Oct 10, 2025 809 835 789 814 +16 +2.01% 463,200
Oct 3, 2025 781 852 773 798 +19 +2.44% 670,900
Sep 26, 2025 765 788 761 779 +6 +0.78% 153,900
Sep 19, 2025 730 780 720 773 +43 +5.89% 219,400
Sep 12, 2025 730 734 725 730 -3 -0.41% 56,400
Sep 5, 2025 730 740 718 733 -3 -0.41% 77,500
Aug 29, 2025 726 737 717 736 +16 +2.22% 85,400
Aug 22, 2025 707 721 705 720 +15 +2.13% 76,200
Aug 15, 2025 710 715 700 705 -6 -0.84% 123,900
Aug 8, 2025 700 731 700 711 -8 -1.11% 145,800
Aug 1, 2025 700 729 694 719 +15 +2.13% 58,200
Jul 25, 2025 700 705 687 704 +5 +0.72% 92,300
Jul 18, 2025 703 705 691 699 0 0.00% 77,500