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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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