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

Currency In JPY

6539.T Historical Return

If you invested ¥1000 in Matching Service Japan Co., Ltd. (6539.T) since IPO date, it would be worth ¥2,472.57 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,240.08, while ¥1000 invested 1 year ago would be worth ¥1,068. This corresponds to total returns of 147.26%, 24.01%, 6.8%, respectively, with annualized returns of 9.79%, 4.4%, 6.8%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

6539.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	1,007	1,014	1,014	1,014	1,005	31,700
August 20, 2026	1,003	1,013	1,013	1,013	1,002	55,400
August 19, 2026	1,016	1,003	1,003	1,016	1,003	58,200
August 18, 2026	1,008	1,015	1,015	1,016	1,006	57,600
August 17, 2026	1,008	1,008	1,008	1,015	1,001	125,100
August 14, 2026	990	1,004	1,004	1,005	986	76,800
August 13, 2026	988	989	989	999	984	64,500
August 12, 2026	980	985	985	986	980	31,300
August 10, 2026	980	973	973	983	973	36,500
August 07, 2026	966	974	974	975	965	31,300
August 06, 2026	965	968	968	973	964	53,500
August 05, 2026	966	965	965	972	963	28,300
August 04, 2026	979	972	972	979	970	25,300
August 03, 2026	989	979	979	989	977	36,600
July 31, 2026	998	991	991	1,004	987	45,300
July 30, 2026	1,006	1,003	1,003	1,009	998	88,400
July 29, 2026	996	1,010	1,010	1,013	992	88,400
July 28, 2026	994	996	996	999	988	40,200
July 27, 2026	984	999	999	999	984	55,700
July 23, 2026	982	981	981	985	980	26,700
July 22, 2026	976	985	985	985	969	47,400
July 21, 2026	981	976	976	989	974	44,400
July 17, 2026	983	982	982	990	978	80,300
July 16, 2026	987	981	981	988	979	31,600
July 15, 2026	979	983	983	984	976	27,600
July 14, 2026	984	979	979	989	979	23,300
July 13, 2026	985	978	978	988	976	39,500
July 10, 2026	976	985	985	985	975	56,000
July 09, 2026	983	977	977	985	974	44,200
July 08, 2026	973	984	984	988	973	65,200
July 07, 2026	966	973	973	973	961	34,200
July 06, 2026	964	960	960	966	958	25,300
July 03, 2026	956	958	958	965	956	36,700
July 02, 2026	945	956	956	956	945	96,200
July 01, 2026	945	943	943	946	938	32,800
June 30, 2026	950	948	948	953	942	51,800
June 29, 2026	942	947	947	957	942	63,000
June 26, 2026	932	936	936	943	930	26,600
June 25, 2026	942	932	932	945	932	44,400
June 24, 2026	935	944	944	950	935	55,200
June 23, 2026	936	936	936	943	934	36,200
June 22, 2026	948	939	939	951	936	50,600
June 19, 2026	948	946	946	948	940	29,900
June 18, 2026	942	943	943	944	935	35,200
June 17, 2026	937	941	941	949	937	34,600
June 16, 2026	941	940	940	942	932	51,900
June 15, 2026	948	945	945	959	943	48,400
June 12, 2026	950	948	948	950	944	47,600
June 11, 2026	944	948	948	949	939	53,600
June 10, 2026	935	942	942	943	934	42,000
June 09, 2026	935	936	936	941	929	38,500
June 08, 2026	929	931	931	939	926	63,300
June 05, 2026	919	929	929	932	916	98,200
June 04, 2026	915	913	913	917	911	49,800
June 03, 2026	925	921	921	926	918	46,400
June 02, 2026	926	921	921	926	916	57,400
June 01, 2026	929	926	926	932	921	97,200
May 29, 2026	924	928	928	936	924	55,600
May 28, 2026	925	928	928	928	921	39,700
May 27, 2026	915	927	927	927	912	62,700