kabutan

MATSUYA CO., LTD.(8237) Historical

8237
TSE Prime
MATSUYA CO., LTD.
1,817
JPY
-54
(-2.89%)
Dec 5, 1:26 pm JST
11.72
USD
Dec 4, 11:26 pm EST
Result
PTS
outside of trading hours
1,816.5
Dec 5, 1:25 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 28, 2025
2,049 JPY
52 Week Low Dec 9, 2024
885 JPY
Yearly High Nov 28, 2025
2,049 JPY
Yearly Low Apr 7, 2025
890 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,866 1,868 1,766 1,817 -54 -2.89% 405,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,885 1,896 1,830 1,871 -14 -0.74% 342,700
Dec 3, 2025 1,927 1,945 1,851 1,885 -42 -2.18% 374,400
Dec 2, 2025 1,953 1,976 1,913 1,927 -40 -2.03% 335,500
Dec 1, 2025 1,961 2,000 1,946 1,967 -31 -1.55% 280,900
Nov 28, 2025 1,999 2,049 1,970 1,998 +39 +1.99% 425,100
Nov 27, 2025 1,942 1,992 1,940 1,959 +8 +0.41% 306,700
Nov 26, 2025 1,870 1,965 1,858 1,951 +142 +7.85% 545,100
Nov 25, 2025 1,791 1,809 1,776 1,809 +8 +0.44% 196,900
Nov 21, 2025 1,775 1,808 1,759 1,801 +6 +0.33% 337,500
Nov 20, 2025 1,830 1,861 1,795 1,795 +4 +0.22% 347,600
Nov 19, 2025 1,822 1,871 1,717 1,791 -34 -1.86% 862,500
Nov 18, 2025 1,836 1,836 1,750 1,825 -11 -0.60% 532,100
Nov 17, 2025 1,836 1,846 1,684 1,836 -40 -2.13% 806,600
Nov 14, 2025 1,778 1,879 1,778 1,876 +102 +5.75% 360,600
Nov 13, 2025 1,730 1,774 1,725 1,774 +41 +2.37% 155,700
Nov 12, 2025 1,722 1,741 1,711 1,733 +14 +0.81% 153,100
Nov 11, 2025 1,815 1,818 1,716 1,719 -89 -4.92% 248,300
Nov 10, 2025 1,819 1,838 1,794 1,808 +1 +0.06% 306,400
Nov 7, 2025 1,781 1,815 1,769 1,807 +31 +1.75% 285,400
Nov 6, 2025 1,713 1,783 1,677 1,776 +103 +6.16% 403,600