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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,060	1,050	1,050	1,061	1,050	147,600
February 19, 2026	1,068	1,063	1,063	1,068	1,060	91,200
February 18, 2026	1,066	1,065	1,065	1,074	1,063	88,900
February 17, 2026	1,065	1,065	1,065	1,065	1,055	94,000
February 16, 2026	1,072	1,067	1,067	1,072	1,062	86,300
February 13, 2026	1,072	1,069	1,069	1,077	1,063	149,900
February 12, 2026	1,065	1,062	1,062	1,065	1,057	98,200
February 10, 2026	1,057	1,058	1,058	1,064	1,057	54,800
February 09, 2026	1,070	1,057	1,057	1,070	1,052	99,000
February 06, 2026	1,066	1,066	1,066	1,070	1,060	58,500
February 05, 2026	1,056	1,069	1,069	1,071	1,056	67,000
February 04, 2026	1,052	1,055	1,055	1,059	1,047	67,600
February 03, 2026	1,051	1,052	1,052	1,055	1,046	55,600
February 02, 2026	1,054	1,047	1,047	1,059	1,044	66,800
January 30, 2026	1,045	1,052	1,052	1,052	1,040	46,500
January 29, 2026	1,050	1,042	1,042	1,050	1,040	73,600
January 28, 2026	1,055	1,048	1,048	1,055	1,045	46,400
January 27, 2026	1,047	1,053	1,053	1,056	1,040	59,800
January 26, 2026	1,050	1,040	1,040	1,050	1,039	73,400
January 23, 2026	1,052	1,054	1,054	1,055	1,050	35,300
January 22, 2026	1,042	1,049	1,049	1,052	1,040	44,400
January 21, 2026	1,050	1,041	1,041	1,052	1,040	61,700
January 20, 2026	1,058	1,050	1,050	1,061	1,050	51,600
January 19, 2026	1,065	1,058	1,058	1,065	1,056	54,200
January 16, 2026	1,073	1,064	1,064	1,073	1,057	61,700
January 15, 2026	1,060	1,067	1,067	1,068	1,060	54,200
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

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