Matsuya Foods Holdings Co., Ltd. (9887.T) JPX

4,570.00

-130(-2.77%)

Updated at June 02 03:30PM

Currency In JPY

9887.T Historical Return

If you invested ¥1000 in Matsuya Foods Holdings Co., Ltd. (9887.T) 10 years ago, it would be worth ¥1,747.88 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,339.03, while ¥1000 invested 1 year ago would be worth ¥821.94. This corresponds to total returns of 74.79%, 33.9%, -17.81%, respectively, with annualized returns of 5.74%, 6.01%, -17.81%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

9887.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	4,775	4,700	4,700	4,775	4,600	101,900
May 29, 2026	4,790	4,785	4,785	4,875	4,785	109,800
May 28, 2026	4,810	4,735	4,735	4,835	4,710	96,600
May 27, 2026	4,850	4,810	4,810	4,870	4,790	81,900
May 26, 2026	4,915	4,875	4,875	4,970	4,855	79,300
May 25, 2026	5,050	4,940	4,940	5,050	4,885	98,300
May 22, 2026	5,060	5,050	5,050	5,090	5,010	35,700
May 21, 2026	5,080	5,080	5,080	5,130	5,080	27,900
May 20, 2026	5,150	5,090	5,090	5,150	5,020	55,000
May 19, 2026	5,100	5,130	5,130	5,210	5,100	80,100
May 18, 2026	5,250	5,000	5,000	5,350	5,000	173,300
May 15, 2026	4,990	4,975	4,975	4,990	4,920	70,100
May 14, 2026	5,020	5,040	5,040	5,040	4,945	65,000
May 13, 2026	4,990	5,050	5,050	5,120	4,950	102,200
May 12, 2026	5,070	4,920	4,920	5,070	4,900	133,400
May 11, 2026	5,110	5,070	5,070	5,130	5,050	86,900
May 08, 2026	5,200	5,110	5,110	5,250	5,110	85,100
May 07, 2026	5,260	5,200	5,200	5,300	5,180	71,400
May 01, 2026	5,260	5,260	5,260	5,260	5,190	57,000
April 30, 2026	5,340	5,260	5,260	5,340	5,240	68,700
April 28, 2026	5,380	5,380	5,380	5,380	5,300	57,000
April 27, 2026	5,290	5,380	5,380	5,400	5,280	44,000
April 24, 2026	5,350	5,310	5,310	5,350	5,270	56,700
April 23, 2026	5,450	5,340	5,340	5,460	5,310	78,800
April 22, 2026	5,540	5,470	5,470	5,540	5,450	62,500
April 21, 2026	5,690	5,540	5,540	5,690	5,530	55,100
April 20, 2026	5,670	5,660	5,660	5,690	5,620	47,200
April 17, 2026	5,680	5,660	5,660	5,720	5,640	29,000
April 16, 2026	5,740	5,690	5,690	5,770	5,670	36,500
April 15, 2026	5,680	5,720	5,720	5,720	5,650	39,700
April 14, 2026	5,690	5,620	5,620	5,730	5,590	53,300
April 13, 2026	5,680	5,660	5,660	5,700	5,630	45,800
April 10, 2026	5,840	5,700	5,700	5,840	5,670	52,100
April 09, 2026	5,900	5,810	5,810	5,910	5,800	45,800
April 08, 2026	5,920	5,880	5,880	5,930	5,840	64,000
April 07, 2026	5,890	5,870	5,870	5,930	5,840	40,100
April 06, 2026	5,900	5,870	5,870	5,910	5,830	43,200
April 03, 2026	5,870	5,890	5,890	5,890	5,830	25,400
April 02, 2026	5,800	5,850	5,850	5,890	5,800	72,300
April 01, 2026	5,710	5,790	5,790	5,790	5,690	55,000
March 31, 2026	5,650	5,680	5,700	5,760	5,640	56,300
March 30, 2026	5,620	5,670	5,670	5,700	5,570	179,400
March 27, 2026	5,730	5,660	5,648	5,730	5,640	161,000
March 26, 2026	5,680	5,660	5,648	5,690	5,620	78,500
March 25, 2026	5,710	5,700	5,687.92	5,750	5,690	82,300
March 24, 2026	5,620	5,680	5,667.96	5,710	5,600	74,300
March 23, 2026	5,550	5,560	5,548.21	5,590	5,490	85,700
March 19, 2026	5,700	5,580	5,568.17	5,700	5,580	81,400
March 18, 2026	5,710	5,720	5,707.87	5,720	5,630	77,500
March 17, 2026	5,670	5,700	5,687.92	5,710	5,650	52,900
March 16, 2026	5,580	5,620	5,608.08	5,660	5,550	78,800
March 13, 2026	5,520	5,580	5,568.17	5,600	5,520	53,100
March 12, 2026	5,590	5,530	5,518.28	5,600	5,510	68,700
March 11, 2026	5,580	5,570	5,558.19	5,640	5,550	75,300
March 10, 2026	5,550	5,610	5,538.23	5,660	5,500	72,600
March 09, 2026	5,500	5,530	5,518.28	5,530	5,430	160,800
March 06, 2026	5,520	5,570	5,558.19	5,600	5,430	122,600
March 05, 2026	5,650	5,490	5,478.36	5,710	5,490	257,000
March 04, 2026	5,540	5,620	5,608.08	5,690	5,520	695,900
March 03, 2026	5,880	5,680	5,667.96	5,880	5,680	294,400