kabutan

MATSUYA FOODS HOLDINGS CO., LTD.(9887) Historical

9887
TSE Prime
MATSUYA FOODS HOLDINGS CO., LTD.
6,310
JPY
+170
(+2.77%)
Dec 15, 3:10 pm JST
40.69
USD
Dec 15, 1:10 am EST
Result
PTS
outside of trading hours
6,320
Dec 15, 2:58 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 28, 2025
7,560 JPY
52 Week Low Apr 7, 2025
5,290 JPY
Yearly High Aug 28, 2025
7,560 JPY
Yearly Low Apr 7, 2025
5,290 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 6,200 6,340 6,200 6,310 +170 +2.77% 22,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
May 31, 2024 5,310 5,410 5,250 5,380 +80 +1.51% 108,200
May 24, 2024 5,220 5,310 5,120 5,300 +100 +1.92% 102,000
May 17, 2024 5,530 5,590 5,060 5,200 -290 -5.28% 290,600
May 10, 2024 5,630 5,640 5,470 5,490 -140 -2.49% 65,100
May 2, 2024 5,630 5,670 5,550 5,630 +10 +0.18% 40,500
Apr 26, 2024 5,480 5,640 5,480 5,620 +200 +3.69% 121,200
Apr 19, 2024 5,490 5,530 5,330 5,420 -70 -1.28% 111,000
Apr 12, 2024 5,480 5,600 5,410 5,490 +10 +0.18% 121,400
Apr 5, 2024 5,680 5,680 5,380 5,480 -200 -3.52% 153,700
Mar 29, 2024 5,880 5,910 5,630 5,680 -200 -3.40% 382,200
Mar 22, 2024 6,090 6,110 5,880 5,880 -210 -3.45% 195,300
Mar 15, 2024 5,890 6,120 5,770 6,090 +190 +3.22% 168,300
Mar 8, 2024 5,890 5,940 5,780 5,900 +10 +0.17% 156,200
Mar 1, 2024 5,600 5,890 5,470 5,890 +290 +5.18% 248,900
Feb 22, 2024 5,540 5,650 5,530 5,600 +60 +1.08% 86,200
Feb 16, 2024 5,700 5,700 5,440 5,540 -130 -2.29% 130,200
Feb 9, 2024 5,930 5,980 5,530 5,670 -220 -3.74% 358,300
Feb 2, 2024 5,850 6,000 5,800 5,890 +120 +2.08% 146,100
Jan 26, 2024 5,920 5,980 5,700 5,770 -170 -2.86% 213,900
Jan 19, 2024 6,020 6,340 5,940 5,940 -40 -0.67% 230,300