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 ¥1,707.48 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,280.81, while ¥1000 invested 1 year ago would be worth ¥768.27. This corresponds to total returns of 70.75%, 28.08%, -23.17%, respectively, with annualized returns of 5.49%, 5.07%, -23.17%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 4,465 | 4,445 | 4,445 | 4,505 | 4,410 | 70,700 |
| June 19, 2026 | 4,500 | 4,480 | 4,480 | 4,545 | 4,445 | 133,300 |
| June 18, 2026 | 4,550 | 4,540 | 4,540 | 4,555 | 4,445 | 140,300 |
| June 17, 2026 | 4,655 | 4,565 | 4,565 | 4,670 | 4,560 | 77,600 |
| June 16, 2026 | 4,720 | 4,610 | 4,610 | 4,750 | 4,570 | 86,600 |
| June 15, 2026 | 4,695 | 4,720 | 4,720 | 4,795 | 4,685 | 63,600 |
| June 12, 2026 | 4,750 | 4,695 | 4,695 | 4,765 | 4,675 | 75,100 |
| June 11, 2026 | 4,720 | 4,780 | 4,780 | 4,790 | 4,705 | 84,500 |
| June 10, 2026 | 4,570 | 4,700 | 4,700 | 4,700 | 4,570 | 101,000 |
| June 09, 2026 | 4,625 | 4,555 | 4,555 | 4,655 | 4,540 | 98,000 |
| June 08, 2026 | 4,470 | 4,565 | 4,565 | 4,605 | 4,470 | 147,500 |
| June 05, 2026 | 4,450 | 4,415 | 4,415 | 4,530 | 4,405 | 93,400 |
| June 04, 2026 | 4,570 | 4,445 | 4,445 | 4,590 | 4,430 | 132,600 |
| June 03, 2026 | 4,550 | 4,580 | 4,580 | 4,595 | 4,485 | 80,400 |
| June 02, 2026 | 4,720 | 4,570 | 4,570 | 4,750 | 4,570 | 112,600 |
| 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 |
AD
