Matsuya Foods Holdings Co., Ltd. (9887.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
9887.T Historical Return
If you invested ¥1000 in Matsuya Foods Holdings Co., Ltd. (9887.T) 10 years ago, it would be worth ¥1,732.79 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,398.22, while ¥1000 invested 1 year ago would be worth ¥865.56. This corresponds to total returns of 73.28%, 39.82%, -13.44%, respectively, with annualized returns of 5.65%, 6.94%, -13.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
9887.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 5,070 | 5,150 | 5,150 | 5,170 | 5,070 | 31,200 |
| September 30, 2026 | 5,090 | 5,100 | 5,100 | 5,140 | 5,020 | 47,000 |
| September 29, 2026 | 5,080 | 5,100 | 5,100 | 5,140 | 4,950 | 94,500 |
| September 28, 2026 | 5,200 | 5,100 | 5,100 | 5,200 | 5,060 | 211,300 |
| September 25, 2026 | 5,200 | 5,130 | 5,130 | 5,200 | 5,080 | 92,400 |
| September 24, 2026 | 5,210 | 5,170 | 5,170 | 5,210 | 5,140 | 85,800 |
| September 18, 2026 | 5,250 | 5,230 | 5,230 | 5,260 | 5,200 | 45,700 |
| September 17, 2026 | 5,210 | 5,250 | 5,250 | 5,300 | 5,200 | 48,400 |
| September 16, 2026 | 5,300 | 5,200 | 5,200 | 5,300 | 5,200 | 48,200 |
| September 15, 2026 | 5,350 | 5,300 | 5,300 | 5,350 | 5,270 | 35,800 |
| September 11, 2026 | 5,260 | 5,240 | 5,240 | 5,330 | 5,200 | 41,200 |
| September 10, 2026 | 5,300 | 5,280 | 5,280 | 5,340 | 5,270 | 36,100 |
| September 09, 2026 | 5,320 | 5,300 | 5,300 | 5,360 | 5,250 | 54,700 |
| September 08, 2026 | 5,290 | 5,380 | 5,380 | 5,400 | 5,270 | 62,900 |
| September 07, 2026 | 5,230 | 5,250 | 5,250 | 5,280 | 5,180 | 52,900 |
| September 04, 2026 | 5,150 | 5,280 | 5,280 | 5,310 | 5,150 | 49,600 |
| September 03, 2026 | 5,180 | 5,170 | 5,170 | 5,210 | 5,130 | 48,900 |
| September 02, 2026 | 5,360 | 5,150 | 5,150 | 5,360 | 5,150 | 72,000 |
| September 01, 2026 | 5,360 | 5,370 | 5,370 | 5,430 | 5,340 | 95,400 |
| August 31, 2026 | 5,350 | 5,390 | 5,390 | 5,390 | 5,280 | 113,500 |
| August 28, 2026 | 5,210 | 5,300 | 5,300 | 5,340 | 5,210 | 57,600 |
| August 27, 2026 | 5,260 | 5,260 | 5,260 | 5,350 | 5,220 | 84,200 |
| August 26, 2026 | 5,260 | 5,340 | 5,340 | 5,340 | 5,230 | 82,500 |
| August 25, 2026 | 5,250 | 5,230 | 5,230 | 5,300 | 5,190 | 92,900 |
| August 24, 2026 | 5,130 | 5,200 | 5,200 | 5,240 | 5,120 | 98,700 |
| August 21, 2026 | 5,050 | 5,130 | 5,130 | 5,160 | 5,050 | 94,200 |
| August 20, 2026 | 4,970 | 5,060 | 5,060 | 5,070 | 4,930 | 99,500 |
| August 19, 2026 | 4,810 | 4,925 | 4,925 | 4,935 | 4,790 | 118,500 |
| August 18, 2026 | 4,745 | 4,820 | 4,820 | 4,860 | 4,725 | 128,100 |
| August 17, 2026 | 4,850 | 4,750 | 4,750 | 4,900 | 4,745 | 290,600 |
| August 14, 2026 | 5,040 | 5,080 | 5,080 | 5,080 | 4,995 | 105,700 |
| August 13, 2026 | 5,010 | 5,040 | 5,040 | 5,060 | 5,010 | 36,300 |
| August 12, 2026 | 5,060 | 5,030 | 5,030 | 5,060 | 5,010 | 36,200 |
| August 10, 2026 | 5,030 | 5,030 | 5,030 | 5,060 | 4,970 | 40,900 |
| August 07, 2026 | 5,000 | 5,000 | 5,000 | 5,070 | 4,980 | 65,400 |
| August 06, 2026 | 4,935 | 4,970 | 4,970 | 4,985 | 4,875 | 58,800 |
| August 05, 2026 | 4,900 | 4,895 | 4,895 | 4,925 | 4,860 | 59,300 |
| August 04, 2026 | 4,950 | 4,910 | 4,910 | 4,975 | 4,895 | 58,800 |
| August 03, 2026 | 5,010 | 4,970 | 4,970 | 5,040 | 4,850 | 92,000 |
| July 31, 2026 | 5,130 | 5,010 | 5,010 | 5,160 | 5,010 | 69,200 |
| July 30, 2026 | 5,260 | 5,230 | 5,230 | 5,260 | 5,170 | 53,300 |
| July 29, 2026 | 5,100 | 5,270 | 5,270 | 5,330 | 5,100 | 99,400 |
| July 28, 2026 | 5,130 | 5,100 | 5,100 | 5,140 | 5,060 | 64,000 |
| July 27, 2026 | 4,930 | 5,090 | 5,090 | 5,090 | 4,930 | 62,500 |
| July 24, 2026 | 4,845 | 4,900 | 4,900 | 4,920 | 4,820 | 41,400 |
| July 23, 2026 | 4,895 | 4,850 | 4,850 | 4,895 | 4,835 | 50,800 |
| July 22, 2026 | 4,885 | 4,905 | 4,905 | 4,935 | 4,815 | 74,100 |
| July 21, 2026 | 5,050 | 4,920 | 4,920 | 5,070 | 4,895 | 78,200 |
| July 17, 2026 | 5,050 | 5,010 | 5,010 | 5,100 | 5,010 | 47,400 |
| July 16, 2026 | 5,040 | 5,000 | 5,000 | 5,090 | 4,990 | 57,300 |
| July 15, 2026 | 5,040 | 4,995 | 4,995 | 5,080 | 4,975 | 55,800 |
| July 14, 2026 | 4,990 | 5,090 | 5,090 | 5,120 | 4,975 | 112,400 |
| July 13, 2026 | 4,925 | 4,965 | 4,965 | 4,970 | 4,900 | 37,100 |
| July 10, 2026 | 4,900 | 4,885 | 4,885 | 4,940 | 4,860 | 34,800 |
| July 09, 2026 | 4,900 | 4,900 | 4,900 | 4,935 | 4,870 | 44,100 |
| July 08, 2026 | 4,950 | 4,950 | 4,950 | 4,955 | 4,895 | 59,400 |
| July 07, 2026 | 4,840 | 4,890 | 4,890 | 4,925 | 4,815 | 55,700 |
| July 06, 2026 | 4,790 | 4,840 | 4,840 | 4,885 | 4,790 | 48,900 |
| July 03, 2026 | 4,845 | 4,750 | 4,750 | 4,875 | 4,750 | 61,300 |
| July 02, 2026 | 4,760 | 4,785 | 4,785 | 4,855 | 4,725 | 65,800 |
AD
