Matsuya Foods Holdings Co., Ltd. - 9887.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6,210	6,110	6,110	6,270	6,070	140,900
February 19, 2026	6,010	6,210	6,210	6,270	6,010	238,400
February 18, 2026	6,180	6,010	6,010	6,230	6,010	290,100
February 17, 2026	6,440	6,180	6,180	6,510	6,160	664,500
February 16, 2026	6,820	6,740	6,740	6,820	6,710	25,900
February 13, 2026	6,830	6,820	6,820	6,900	6,770	35,700
February 12, 2026	6,680	6,800	6,800	6,820	6,640	50,300
February 10, 2026	6,760	6,750	6,750	6,830	6,610	72,500
February 09, 2026	6,850	6,780	6,780	6,860	6,740	32,700
February 06, 2026	6,860	6,820	6,820	6,910	6,820	28,800
February 05, 2026	6,770	6,830	6,830	6,870	6,770	34,400
February 04, 2026	6,610	6,740	6,740	6,760	6,610	30,500
February 03, 2026	6,690	6,630	6,630	6,700	6,620	25,900
February 02, 2026	6,610	6,680	6,680	6,690	6,610	28,300
January 30, 2026	6,530	6,600	6,600	6,600	6,500	20,800
January 29, 2026	6,460	6,530	6,530	6,540	6,410	22,500
January 28, 2026	6,600	6,490	6,490	6,600	6,450	32,600
January 27, 2026	6,700	6,600	6,600	6,700	6,600	22,100
January 26, 2026	6,680	6,730	6,730	6,750	6,650	32,100
January 23, 2026	6,590	6,660	6,660	6,670	6,590	21,400
January 22, 2026	6,580	6,570	6,570	6,620	6,570	14,200
January 21, 2026	6,590	6,580	6,580	6,610	6,540	20,400
January 20, 2026	6,600	6,610	6,610	6,680	6,580	20,900
January 19, 2026	6,600	6,610	6,610	6,650	6,570	21,300
January 16, 2026	6,570	6,590	6,590	6,590	6,530	22,800
January 15, 2026	6,470	6,540	6,540	6,540	6,470	17,900
January 14, 2026	6,440	6,440	6,440	6,470	6,410	20,000
January 13, 2026	6,540	6,450	6,450	6,560	6,430	30,300
January 09, 2026	6,500	6,510	6,510	6,540	6,480	24,500
January 08, 2026	6,420	6,480	6,480	6,480	6,420	19,000
January 07, 2026	6,420	6,420	6,420	6,470	6,400	22,400
January 06, 2026	6,490	6,410	6,410	6,490	6,380	26,100
January 05, 2026	6,490	6,480	6,480	6,510	6,390	29,800
December 30, 2025	6,530	6,490	6,490	6,530	6,470	11,400
December 29, 2025	6,550	6,500	6,500	6,600	6,460	29,200
December 26, 2025	6,540	6,530	6,530	6,550	6,500	16,700
December 25, 2025	6,560	6,540	6,540	6,560	6,470	30,200
December 24, 2025	6,460	6,500	6,500	6,650	6,440	89,700
December 23, 2025	6,340	6,460	6,460	6,470	6,330	39,300
December 22, 2025	6,310	6,360	6,360	6,380	6,230	53,800
December 19, 2025	6,350	6,310	6,310	6,370	6,310	20,700
December 18, 2025	6,230	6,350	6,350	6,350	6,230	18,100
December 17, 2025	6,360	6,210	6,210	6,360	6,200	25,500
December 16, 2025	6,400	6,360	6,360	6,470	6,360	46,800
December 15, 2025	6,200	6,320	6,320	6,340	6,200	25,900
December 12, 2025	6,150	6,140	6,140	6,170	6,110	17,900
December 11, 2025	6,260	6,100	6,100	6,260	6,090	34,700
December 10, 2025	6,280	6,280	6,280	6,280	6,230	14,800
December 09, 2025	6,300	6,280	6,280	6,310	6,250	19,600
December 08, 2025	6,250	6,290	6,290	6,290	6,210	16,500
December 05, 2025	6,240	6,210	6,210	6,240	6,160	10,100
December 04, 2025	6,230	6,220	6,220	6,240	6,170	20,100
December 03, 2025	6,310	6,260	6,260	6,340	6,260	32,600
December 02, 2025	6,290	6,270	6,270	6,290	6,220	19,300
December 01, 2025	6,380	6,280	6,280	6,420	6,230	37,100
November 28, 2025	6,400	6,410	6,410	6,440	6,390	24,800
November 27, 2025	6,380	6,400	6,400	6,410	6,350	43,100
November 26, 2025	6,320	6,370	6,370	6,370	6,300	27,800
November 25, 2025	6,340	6,270	6,270	6,340	6,240	43,800
November 21, 2025	6,150	6,380	6,380	6,380	6,100	80,100

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