kabutan

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

7317
TSE Growth
Matsuya R&D Co.,Ltd
718
JPY
+4
(+0.56%)
Aug 5, 3:30 pm JST
4.88
USD
Aug 5, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Nov 8, 2024
800 JPY
52 Week Low Aug 6, 2024
496 JPY
Yearly High Feb 10, 2025
768 JPY
Yearly Low Apr 7, 2025
528 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 5, 2025 700 720 700 718 -1 -0.14% 83,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Jul 11, 2025 704 704 687 699 -4 -0.57% 30,700
Jul 4, 2025 698 703 686 703 +5 +0.72% 49,300
Jun 27, 2025 700 703 672 698 -3 -0.43% 89,300
Jun 20, 2025 699 704 683 701 +5 +0.72% 68,500
Jun 13, 2025 670 700 670 696 +26 +3.88% 83,500
Jun 6, 2025 641 670 638 670 +21 +3.24% 57,800
May 30, 2025 640 650 632 649 +5 +0.78% 44,600
May 23, 2025 658 658 627 644 -11 -1.68% 64,500
May 16, 2025 646 676 630 655 +9 +1.39% 119,900
May 9, 2025 653 676 639 646 +2 +0.31% 154,200
May 2, 2025 610 650 590 644 +41 +6.80% 177,300
Apr 25, 2025 619 629 601 603 -17 -2.74% 146,700
Apr 18, 2025 606 633 586 620 +17 +2.82% 215,000
Apr 11, 2025 528 620 528 603 -24 -3.83% 303,000
Apr 4, 2025 683 684 600 627 -57 -8.33% 62,400
Mar 28, 2025 676 687 671 684 +4 +0.59% 20,700
Mar 21, 2025 683 690 675 680 +3 +0.44% 20,900