Matching Service Japan Co., Ltd. - 6539.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	1,011	1,016	1,016	1,030	1,009	66,900
November 12, 2025	1,000	1,010	1,010	1,017	1,000	45,600
November 11, 2025	998	999	999	1,000	995	17,900
November 10, 2025	995	998	998	1,001	993	36,600
November 07, 2025	987	992	992	992	985	24,100
November 06, 2025	990	987	987	992	987	20,000
November 05, 2025	998	989	989	998	985	44,300
November 04, 2025	998	1,000	1,000	1,011	995	41,600
October 31, 2025	999	1,001	1,001	1,001	989	70,600
October 30, 2025	993	993	993	1,000	993	152,900
October 29, 2025	1,003	993	993	1,005	993	47,800
October 28, 2025	1,010	1,003	1,003	1,010	1,000	56,300
October 27, 2025	1,006	1,008	1,008	1,011	1,005	30,600
October 24, 2025	1,008	1,006	1,006	1,012	1,005	23,000
October 23, 2025	1,011	1,008	1,008	1,012	1,006	26,400
October 22, 2025	1,010	1,006	1,006	1,012	1,006	69,300
October 21, 2025	1,005	1,010	1,010	1,010	1,002	29,300
October 20, 2025	999	1,002	1,002	1,004	997	48,000
October 17, 2025	1,000	990	990	1,000	987	47,000
October 16, 2025	1,001	998	998	1,001	995	18,900
October 15, 2025	994	1,000	1,000	1,000	993	26,500
October 14, 2025	987	990	990	1,003	985	70,200
October 10, 2025	1,000	996	996	1,006	994	65,900
October 09, 2025	1,010	1,007	1,007	1,016	1,003	50,600
October 08, 2025	1,002	1,012	1,012	1,021	1,002	89,500
October 07, 2025	1,004	1,009	1,009	1,014	1,002	50,100
October 06, 2025	1,018	1,004	1,004	1,018	1,001	39,900
October 03, 2025	995	1,001	1,001	1,001	994	24,200
October 02, 2025	992	995	995	997	990	29,300
October 01, 2025	1,003	994	994	1,008	993	57,500
September 30, 2025	1,012	1,006	1,006	1,014	1,003	50,800
September 29, 2025	1,028	1,015	1,015	1,030	1,013	58,100
September 26, 2025	1,018	1,024	1,024	1,025	1,016	94,900
September 25, 2025	1,010	1,013	1,013	1,016	1,009	47,400
September 24, 2025	1,013	1,014	1,014	1,015	1,003	85,200
September 22, 2025	1,014	1,006	1,006	1,014	1,006	51,700
September 19, 2025	1,008	1,014	1,014	1,014	1,001	91,800
September 18, 2025	1,002	1,007	1,007	1,009	1,000	89,700
September 17, 2025	1,006	1,001	1,001	1,006	998	89,700
September 16, 2025	996	1,005	1,005	1,005	995	35,100
September 12, 2025	1,001	994	994	1,001	992	59,700
September 11, 2025	1,003	1,001	1,001	1,003	996	43,900
September 10, 2025	1,004	1,000	1,000	1,006	1,000	32,700
September 09, 2025	1,003	1,004	1,004	1,008	1,001	29,200
September 08, 2025	1,005	1,002	1,002	1,008	999	59,200
September 05, 2025	1,002	1,005	1,005	1,007	1,002	29,700
September 04, 2025	1,000	1,002	1,002	1,002	995	36,000
September 03, 2025	998	996	996	1,003	992	35,800
September 02, 2025	996	1,001	1,001	1,003	996	44,000
September 01, 2025	987	995	995	996	987	52,500
August 29, 2025	988	987	987	990	985	18,300
August 28, 2025	984	985	985	987	982	20,900
August 27, 2025	990	984	984	990	983	54,900
August 26, 2025	995	990	990	995	987	67,300
August 25, 2025	992	992	992	995	989	34,800
August 22, 2025	994	992	992	994	986	24,700
August 21, 2025	981	989	989	993	979	57,100
August 20, 2025	980	979	979	982	977	34,200
August 19, 2025	982	981	981	985	978	80,500
August 18, 2025	978	980	980	982	976	67,800

Matching Service Japan Co., Ltd. (6539.T) JPX