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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,053	1,059	1,059	1,062	1,049	68,000
January 13, 2026	1,060	1,049	1,049	1,064	1,049	142,600
January 09, 2026	1,058	1,053	1,053	1,063	1,052	43,500
January 08, 2026	1,057	1,054	1,054	1,063	1,054	68,600
January 07, 2026	1,060	1,061	1,061	1,068	1,056	68,300
January 06, 2026	1,041	1,058	1,058	1,062	1,041	74,600
January 05, 2026	1,045	1,043	1,043	1,046	1,029	128,000
December 30, 2025	1,042	1,042	1,042	1,050	1,040	63,500
December 29, 2025	1,054	1,040	1,040	1,056	1,039	114,500
December 26, 2025	1,041	1,050	1,050	1,050	1,040	93,700
December 25, 2025	1,025	1,044	1,044	1,045	1,025	93,500
December 24, 2025	1,026	1,025	1,025	1,030	1,021	52,000
December 23, 2025	1,017	1,028	1,028	1,028	1,017	77,600
December 22, 2025	1,022	1,015	1,015	1,022	1,012	59,600
December 19, 2025	1,008	1,017	1,017	1,021	1,001	154,000
December 18, 2025	1,003	1,009	1,009	1,009	1,002	51,100
December 17, 2025	1,000	1,003	1,003	1,003	997	43,600
December 16, 2025	1,004	997	997	1,004	997	46,100
December 15, 2025	1,001	1,004	1,004	1,005	1,000	52,800
December 12, 2025	998	998	998	1,000	990	51,000
December 11, 2025	998	990	990	999	990	92,700
December 10, 2025	1,001	997	997	1,001	995	38,800
December 09, 2025	999	999	999	1,003	995	40,200
December 08, 2025	1,000	998	998	1,002	998	33,500
December 05, 2025	999	997	997	1,001	997	33,800
December 04, 2025	995	1,000	1,000	1,001	995	31,900
December 03, 2025	1,000	995	995	1,000	995	39,100
December 02, 2025	1,002	999	999	1,004	996	32,700
December 01, 2025	1,012	1,002	1,002	1,014	999	57,700
November 28, 2025	1,005	1,006	1,006	1,016	1,004	76,400
November 27, 2025	1,002	1,005	1,005	1,005	998	46,000
November 26, 2025	1,000	1,002	1,002	1,007	996	39,700
November 25, 2025	1,002	1,000	1,000	1,009	1,000	39,500
November 21, 2025	990	1,002	1,002	1,002	990	30,100
November 20, 2025	993	994	994	996	990	30,700
November 19, 2025	1,000	992	992	1,003	991	32,000
November 18, 2025	996	996	996	999	992	31,800
November 17, 2025	1,010	993	993	1,014	992	83,200
November 14, 2025	1,004	1,006	1,006	1,010	1,001	46,500
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

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