Matsuya Co., Ltd. - 8237.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,697	2,645	2,645	2,698	2,534	411,500
February 19, 2026	2,539	2,647	2,647	2,647	2,524	431,800
February 18, 2026	2,462	2,524	2,524	2,532	2,438	327,400
February 17, 2026	2,480	2,462	2,462	2,535	2,453	318,400
February 16, 2026	2,450	2,465	2,465	2,479	2,442	275,000
February 13, 2026	2,392	2,440	2,440	2,440	2,372	329,500
February 12, 2026	2,303	2,383	2,383	2,394	2,292	327,700
February 10, 2026	2,280	2,269	2,269	2,287	2,253	329,300
February 09, 2026	2,134	2,235	2,235	2,249	2,121	429,000
February 06, 2026	2,052	2,095	2,095	2,095	2,049	256,200
February 05, 2026	2,039	2,073	2,073	2,085	2,007	304,400
February 04, 2026	1,947	2,019	2,019	2,027	1,944	320,400
February 03, 2026	1,936	1,949	1,949	1,998	1,931	242,400
February 02, 2026	1,905	1,938	1,938	1,963	1,901	274,100
January 30, 2026	1,898	1,884	1,884	1,926	1,884	201,800
January 29, 2026	1,879	1,890	1,890	1,896	1,855	140,600
January 28, 2026	1,912	1,880	1,880	1,914	1,875	189,700
January 27, 2026	1,885	1,912	1,912	1,949	1,881	203,000
January 26, 2026	1,900	1,891	1,891	1,919	1,890	142,600
January 23, 2026	1,882	1,900	1,900	1,919	1,881	147,500
January 22, 2026	1,868	1,880	1,880	1,893	1,853	178,300
January 21, 2026	1,862	1,881	1,881	1,904	1,862	173,000
January 20, 2026	1,830	1,870	1,870	1,877	1,830	149,900
January 19, 2026	1,820	1,838	1,838	1,848	1,794	132,400
January 16, 2026	1,836	1,838	1,838	1,862	1,834	144,600
January 15, 2026	1,820	1,828	1,828	1,856	1,815	144,200
January 14, 2026	1,774	1,817	1,817	1,832	1,756	307,100
January 13, 2026	1,810	1,774	1,774	1,839	1,767	294,800
January 09, 2026	1,786	1,792	1,792	1,873	1,769	383,100
January 08, 2026	1,802	1,793	1,793	1,820	1,767	322,800
January 07, 2026	1,837	1,828	1,828	1,853	1,808	396,700
January 06, 2026	1,849	1,837	1,837	1,851	1,814	397,100
January 05, 2026	1,859	1,889	1,889	1,908	1,859	249,900
December 30, 2025	1,883	1,846	1,846	1,901	1,829	288,000
December 29, 2025	1,866	1,887	1,887	1,908	1,866	187,700
December 26, 2025	1,850	1,864	1,864	1,864	1,824	173,400
December 25, 2025	1,816	1,820	1,820	1,828	1,796	137,700
December 24, 2025	1,796	1,801	1,801	1,813	1,786	138,900
December 23, 2025	1,776	1,804	1,804	1,811	1,776	160,600
December 22, 2025	1,756	1,758	1,758	1,777	1,732	175,300
December 19, 2025	1,767	1,756	1,756	1,780	1,717	225,800
December 18, 2025	1,762	1,756	1,756	1,776	1,685	381,000
December 17, 2025	1,761	1,769	1,769	1,783	1,744	214,000
December 16, 2025	1,772	1,760	1,760	1,789	1,722	404,300
December 15, 2025	1,761	1,780	1,780	1,807	1,750	275,300
December 12, 2025	1,749	1,762	1,762	1,780	1,727	342,600
December 11, 2025	1,719	1,762	1,762	1,782	1,717	317,200
December 10, 2025	1,765	1,719	1,719	1,784	1,664	623,700
December 09, 2025	1,769	1,776	1,776	1,788	1,731	553,700
December 08, 2025	1,806	1,769	1,769	1,821	1,740	661,700
December 05, 2025	1,866	1,802	1,802	1,868	1,766	687,700
December 04, 2025	1,885	1,871	1,871	1,896	1,830	342,700
December 03, 2025	1,927	1,885	1,885	1,945	1,851	374,400
December 02, 2025	1,953	1,927	1,927	1,976	1,913	335,500
December 01, 2025	1,961	1,967	1,967	2,000	1,946	280,900
November 28, 2025	1,999	1,998	1,998	2,049	1,970	425,100
November 27, 2025	1,942	1,959	1,959	1,992	1,940	306,700
November 26, 2025	1,870	1,951	1,951	1,965	1,858	545,100
November 25, 2025	1,791	1,809	1,809	1,809	1,776	196,900
November 21, 2025	1,775	1,801	1,801	1,808	1,759	337,500

Matsuya Co., Ltd. (8237.T) JPX