kabutan

MATSUDA SANGYO Co.,Ltd.(7456) Historical

7456
TSE Prime
MATSUDA SANGYO Co.,Ltd.
4,860
JPY
+5
(+0.10%)
Dec 5, 3:30 pm JST
31.44
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Dec 2, 2025
5,080 JPY
52 Week Low Apr 7, 2025
2,710 JPY
Yearly High Dec 2, 2025
5,080 JPY
Yearly Low Apr 7, 2025
2,710 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,855 4,940 4,830 4,860 +5 +0.10% 86,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 4,810 4,890 4,795 4,855 +45 +0.94% 100,400
Dec 3, 2025 5,010 5,040 4,805 4,810 -220 -4.37% 168,000
Dec 2, 2025 4,980 5,080 4,860 5,030 +80 +1.62% 144,900
Dec 1, 2025 4,940 4,980 4,790 4,950 +80 +1.64% 151,100
Nov 28, 2025 4,900 4,920 4,805 4,870 -80 -1.62% 140,800
Nov 27, 2025 4,935 4,970 4,825 4,950 +10 +0.20% 148,400
Nov 26, 2025 4,780 4,960 4,710 4,940 +230 +4.88% 172,500
Nov 25, 2025 4,595 4,750 4,575 4,710 +175 +3.86% 141,700
Nov 21, 2025 4,450 4,585 4,450 4,535 +45 +1.00% 91,500
Nov 20, 2025 4,370 4,530 4,370 4,490 +190 +4.42% 128,900
Nov 19, 2025 4,400 4,445 4,285 4,300 -130 -2.93% 95,600
Nov 18, 2025 4,385 4,445 4,330 4,430 +40 +0.91% 138,200
Nov 17, 2025 4,395 4,425 4,300 4,390 +5 +0.11% 98,000
Nov 14, 2025 4,370 4,405 4,325 4,385 0 0.00% 80,600
Nov 13, 2025 4,440 4,450 4,305 4,385 -15 -0.34% 133,100
Nov 12, 2025 4,355 4,415 4,320 4,400 +25 +0.57% 83,500
Nov 11, 2025 4,400 4,420 4,300 4,375 0 0.00% 84,800
Nov 10, 2025 4,330 4,380 4,305 4,375 +75 +1.74% 50,000
Nov 7, 2025 4,275 4,305 4,240 4,300 +25 +0.58% 63,400
Nov 6, 2025 4,270 4,345 4,225 4,275 -10 -0.23% 71,700