kabutan

MATSUYA CO., LTD.(8237) Historical

8237
TSE Prime
MATSUYA CO., LTD.
1,802
JPY
-69
(-3.69%)
Dec 5, 3:30 pm JST
11.65
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,812.2
Dec 5, 3:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,961 2,000 1,766 1,802 -196 -9.81% 2,021,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,791 2,049 1,776 1,998 +197 +10.94% 1,473,800
Nov 21, 2025 1,836 1,871 1,684 1,801 -75 -4.00% 2,886,300
Nov 14, 2025 1,819 1,879 1,711 1,876 +69 +3.82% 1,224,100
Nov 7, 2025 1,725 1,815 1,613 1,807 +79 +4.57% 1,627,500
Oct 31, 2025 1,749 1,775 1,689 1,728 -2 -0.12% 1,761,800
Oct 24, 2025 1,725 1,749 1,632 1,730 +29 +1.70% 1,512,000
Oct 17, 2025 1,538 1,767 1,515 1,701 +158 +10.24% 1,998,900
Oct 10, 2025 1,526 1,567 1,492 1,543 +47 +3.14% 1,826,100
Oct 3, 2025 1,469 1,497 1,393 1,496 +27 +1.84% 1,117,700
Sep 26, 2025 1,449 1,513 1,449 1,469 +20 +1.38% 750,200
Sep 19, 2025 1,434 1,492 1,415 1,449 +4 +0.28% 779,800
Sep 12, 2025 1,360 1,470 1,356 1,445 +113 +8.48% 1,238,100
Sep 5, 2025 1,200 1,365 1,197 1,332 +129 +10.72% 1,398,100
Aug 29, 2025 1,207 1,245 1,196 1,203 +10 +0.84% 1,316,500
Aug 22, 2025 1,160 1,207 1,157 1,193 +31 +2.67% 990,700
Aug 15, 2025 1,154 1,196 1,147 1,162 +23 +2.02% 865,800
Aug 8, 2025 1,143 1,182 1,135 1,139 -12 -1.04% 985,800
Aug 1, 2025 1,160 1,198 1,123 1,151 +9 +0.79% 1,458,200
Jul 25, 2025 1,141 1,179 1,118 1,142 +1 +0.09% 1,094,700
Jul 18, 2025 1,069 1,147 1,056 1,141 +72 +6.74% 1,688,600