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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	978	980	980	982	976	67,800
August 15, 2025	979	977	977	983	976	44,200
August 14, 2025	983	975	975	986	974	51,600
August 13, 2025	985	987	987	988	975	105,000
August 12, 2025	988	984	984	992	973	142,700
August 08, 2025	965	985	985	985	960	149,200
August 07, 2025	970	967	967	978	967	56,700
August 06, 2025	969	969	969	969	964	25,800
August 05, 2025	970	964	964	972	964	51,300
August 04, 2025	962	970	970	970	960	36,800
August 01, 2025	964	970	970	970	962	51,000
July 31, 2025	961	962	962	964	958	31,600
July 30, 2025	959	958	958	961	956	43,300
July 29, 2025	950	954	954	957	950	25,200
July 28, 2025	960	950	950	961	947	69,700
July 25, 2025	949	947	947	951	946	24,200
July 24, 2025	941	949	949	949	938	39,100
July 23, 2025	943	939	939	950	936	113,100
July 22, 2025	937	940	940	943	937	21,100
July 18, 2025	945	938	938	945	938	20,900
July 17, 2025	937	946	946	946	934	43,000
July 16, 2025	940	939	939	940	937	9,700
July 15, 2025	943	940	940	943	936	16,100
July 14, 2025	939	941	941	944	939	23,200
July 11, 2025	939	938	938	944	938	25,400
July 10, 2025	947	933	933	947	933	37,900
July 09, 2025	936	941	941	945	935	21,000
July 08, 2025	940	936	936	942	936	21,800
July 07, 2025	944	944	944	948	941	26,800
July 04, 2025	938	943	943	944	937	22,300
July 03, 2025	932	936	936	939	931	46,900
July 02, 2025	925	932	932	932	922	26,500
July 01, 2025	929	925	925	930	923	36,900
June 30, 2025	935	929	929	938	929	62,800
June 27, 2025	930	930	930	933	926	41,500
June 26, 2025	924	928	928	928	921	33,200
June 25, 2025	921	924	924	924	916	30,700
June 24, 2025	920	917	917	923	916	17,400
June 23, 2025	924	918	918	926	915	32,900
June 20, 2025	933	924	924	935	924	36,300
June 19, 2025	935	933	933	937	927	42,200
June 18, 2025	924	930	930	935	924	33,700
June 17, 2025	925	930	930	932	925	26,800
June 16, 2025	925	928	928	928	920	37,200
June 13, 2025	927	916	916	927	915	54,700
June 12, 2025	929	920	920	933	920	55,500
June 11, 2025	924	929	929	929	921	41,000
June 10, 2025	925	924	924	927	921	33,900
June 09, 2025	926	921	921	927	918	30,400
June 06, 2025	919	925	925	926	918	20,600
June 05, 2025	915	916	916	918	913	48,500
June 04, 2025	912	923	923	927	912	42,000
June 03, 2025	913	914	914	916	911	24,200
June 02, 2025	914	915	915	915	910	33,300
May 30, 2025	914	914	914	916	911	30,600
May 29, 2025	919	915	915	922	912	60,900
May 28, 2025	925	916	916	927	910	124,800
May 27, 2025	924	926	926	927	921	24,600
May 26, 2025	917	923	923	925	917	38,200
May 23, 2025	919	917	917	922	913	32,700

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