Tokyo - Delayed Quote JPY

Matsumoto Yushi-Seiyaku Co.,Ltd. (4365.T)

Compare
18,490.00
+110.00
+(0.60%)
At close: 3:45:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202518,380.0018,490.0018,380.0018,490.0018,490.00400
Jan 14, 202518,380.0018,380.0018,380.0018,380.0018,380.00100
Jan 10, 202518,310.0018,310.0018,310.0018,310.0018,310.00100
Jan 9, 202518,390.0018,390.0018,390.0018,390.0018,390.00100
Jan 8, 202518,450.0018,450.0018,450.0018,450.0018,450.00100
Jan 7, 202518,400.0018,400.0018,400.0018,400.0018,400.00-
Jan 6, 202518,390.0018,400.0018,390.0018,400.0018,400.00300
Dec 30, 202418,440.0018,440.0018,380.0018,380.0018,380.00300
Dec 27, 202418,310.0018,310.0018,220.0018,220.0018,220.00300
Dec 26, 202418,350.0018,350.0018,210.0018,210.0018,210.00300
Dec 25, 202418,120.0018,260.0018,120.0018,260.0018,260.00200
Dec 24, 202418,490.0018,490.0018,310.0018,480.0018,480.00400
Dec 23, 202418,100.0018,500.0018,100.0018,490.0018,490.00400
Dec 20, 202418,460.0018,460.0018,450.0018,450.0018,450.00300
Dec 19, 202418,700.0018,700.0018,700.0018,700.0018,700.00-
Dec 18, 202418,700.0018,700.0018,700.0018,700.0018,700.00100
Dec 17, 202418,790.0018,790.0018,790.0018,790.0018,790.00-
Dec 16, 202418,790.0018,790.0018,790.0018,790.0018,790.00100
Dec 13, 202418,800.0018,800.0018,800.0018,800.0018,800.00-
Dec 12, 202418,800.0018,800.0018,800.0018,800.0018,800.00-
Dec 11, 202418,800.0018,800.0018,800.0018,800.0018,800.00200
Dec 10, 202418,800.0018,800.0018,800.0018,800.0018,800.00-
Dec 9, 202418,450.0018,800.0018,450.0018,800.0018,800.00200
Dec 6, 202418,450.0018,450.0018,450.0018,450.0018,450.00-
Dec 5, 202418,450.0018,450.0018,450.0018,450.0018,450.00100
Dec 4, 202418,400.0018,400.0018,400.0018,400.0018,400.00100
Dec 3, 202418,450.0018,450.0018,150.0018,150.0018,150.00200
Dec 2, 202418,150.0018,150.0018,150.0018,150.0018,150.00100
Nov 29, 202418,120.0018,120.0018,120.0018,120.0018,120.00100
Nov 28, 202418,070.0018,070.0018,070.0018,070.0018,070.00100
Nov 27, 202417,880.0017,880.0017,880.0017,880.0017,880.00-
Nov 26, 202417,880.0017,880.0017,880.0017,880.0017,880.00-
Nov 25, 202417,880.0017,880.0017,880.0017,880.0017,880.00100
Nov 22, 202417,850.0017,880.0017,840.0017,880.0017,880.00400
Nov 21, 202417,870.0018,000.0017,840.0018,000.0018,000.00400
Nov 20, 202417,830.0017,830.0017,830.0017,830.0017,830.00-
Nov 19, 202417,830.0017,830.0017,830.0017,830.0017,830.00-
Nov 18, 202417,910.0017,910.0017,830.0017,830.0017,830.00500
Nov 15, 202418,080.0018,080.0018,010.0018,010.0018,010.00300
Nov 14, 202418,270.0018,300.0018,270.0018,300.0018,300.00200
Nov 13, 202418,270.0018,270.0018,270.0018,270.0018,270.00100
Nov 12, 202417,870.0017,870.0017,870.0017,870.0017,870.00-
Nov 11, 202417,870.0017,870.0017,870.0017,870.0017,870.00400
Nov 8, 202418,270.0018,270.0018,270.0018,270.0018,270.00-
Nov 7, 202418,400.0018,400.0018,240.0018,270.0018,270.00400
Nov 6, 202418,800.0018,800.0018,800.0018,800.0018,800.00100
Nov 5, 202418,500.0018,500.0018,500.0018,500.0018,500.00200
Nov 1, 202418,800.0018,800.0018,800.0018,800.0018,800.00-
Oct 31, 202418,800.0018,800.0018,800.0018,800.0018,800.00-
Oct 30, 202418,800.0018,800.0018,800.0018,800.0018,800.00100
Oct 29, 202418,430.0018,430.0018,120.0018,120.0018,120.00500
Oct 28, 202418,420.0018,420.0018,420.0018,420.0018,420.00100
Oct 25, 202417,620.0017,620.0017,620.0017,620.0017,620.00-
Oct 24, 202417,620.0017,620.0017,620.0017,620.0017,620.00-
Oct 23, 202417,620.0017,620.0017,620.0017,620.0017,620.00-
Oct 22, 202417,620.0017,620.0017,620.0017,620.0017,620.00-
Oct 21, 202417,610.0017,630.0017,610.0017,620.0017,620.00600
Oct 18, 202418,120.0018,120.0017,750.0017,760.0017,760.00600
Oct 17, 202418,470.0018,470.0018,460.0018,460.0018,460.00200
Oct 16, 202418,500.0018,500.0018,470.0018,470.0018,470.00200
Oct 15, 202418,510.0018,510.0018,510.0018,510.0018,510.00-
Oct 11, 202418,780.0018,780.0018,440.0018,510.0018,510.00700
Oct 10, 202418,010.0018,010.0018,000.0018,000.0018,000.00300
Oct 9, 202418,000.0018,000.0018,000.0018,000.0018,000.00-
Oct 8, 202418,000.0018,000.0018,000.0018,000.0018,000.00100
Oct 7, 202418,000.0018,000.0018,000.0018,000.0018,000.00-
Oct 4, 202418,000.0018,000.0018,000.0018,000.0018,000.00200
Oct 3, 202418,220.0018,220.0018,220.0018,220.0018,220.00100
Oct 2, 202418,000.0018,220.0018,000.0018,220.0018,220.00400
Oct 1, 202418,000.0018,000.0018,000.0018,000.0018,000.00-
Sep 30, 202418,000.0018,000.0018,000.0018,000.0018,000.00-
Sep 27, 202418,060.0018,060.0017,990.0018,000.0018,000.00400
Sep 26, 202417,960.0017,960.0017,960.0017,960.0017,960.00100
Sep 25, 202417,960.0017,960.0017,960.0017,960.0017,960.00100
Sep 24, 202417,830.0018,000.0017,830.0018,000.0018,000.00400
Sep 20, 202418,000.0018,000.0018,000.0018,000.0018,000.00-
Sep 19, 202418,000.0018,000.0018,000.0018,000.0018,000.00200
Sep 18, 202418,630.0018,630.0018,630.0018,630.0018,630.00-
Sep 17, 202418,630.0018,630.0018,630.0018,630.0018,630.00200
Sep 13, 202417,830.0017,830.0017,830.0017,830.0017,830.00100
Sep 12, 202417,430.0017,430.0017,430.0017,430.0017,430.00100
Sep 11, 202417,510.0017,510.0017,390.0017,390.0017,390.00400
Sep 10, 202418,210.0018,210.0017,880.0017,880.0017,880.00200
Sep 9, 202418,220.0018,220.0018,220.0018,220.0018,220.00200
Sep 6, 202418,380.0018,380.0018,380.0018,380.0018,380.00-
Sep 5, 202418,380.0018,380.0018,380.0018,380.0018,380.00-
Sep 4, 202418,380.0018,380.0018,380.0018,380.0018,380.00-
Sep 3, 202418,780.0018,780.0018,380.0018,380.0018,380.00200
Sep 2, 202418,600.0018,600.0018,600.0018,600.0018,600.00100
Aug 30, 202418,850.0018,850.0018,850.0018,850.0018,850.00-
Aug 29, 202418,850.0018,850.0018,850.0018,850.0018,850.00-
Aug 28, 202419,000.0019,000.0018,850.0018,850.0018,850.00200
Aug 27, 202418,560.0018,750.0018,560.0018,750.0018,750.00600
Aug 26, 202418,400.0018,400.0018,400.0018,400.0018,400.00-
Aug 23, 202418,400.0018,400.0018,310.0018,400.0018,400.00400
Aug 22, 202418,400.0018,500.0018,400.0018,500.0018,500.00200
Aug 21, 202418,400.0018,400.0018,400.0018,400.0018,400.00200
Aug 20, 202418,400.0018,410.0018,400.0018,400.0018,400.00600
Aug 19, 202418,400.0018,400.0018,400.0018,400.0018,400.00700
Aug 16, 202418,000.0018,000.0018,000.0018,000.0018,000.00100
Aug 15, 202418,540.0018,540.0018,000.0018,000.0018,000.001,000
Aug 14, 202418,440.0018,690.0018,440.0018,460.0018,460.00600
Aug 13, 202418,500.0018,500.0018,500.0018,500.0018,500.00100
Aug 9, 202416,500.0016,500.0016,500.0016,500.0016,500.00-
Aug 8, 202416,500.0016,500.0016,500.0016,500.0016,500.00100
Aug 7, 202416,000.0016,000.0016,000.0016,000.0016,000.00100
Aug 6, 202415,930.0015,930.0015,930.0015,930.0015,930.00100
Aug 5, 202416,500.0016,500.0015,800.0015,800.0015,800.001,500
Aug 2, 202417,680.0017,800.0016,950.0016,950.0016,950.001,800
Aug 1, 202417,520.0017,520.0017,450.0017,450.0017,450.00300
Jul 31, 202417,660.0017,660.0017,660.0017,660.0017,660.00-
Jul 30, 202417,660.0017,660.0017,660.0017,660.0017,660.00500
Jul 29, 202417,560.0017,560.0017,560.0017,560.0017,560.00-
Jul 26, 202417,550.0017,560.0017,550.0017,560.0017,560.00400
Jul 25, 202417,450.0017,450.0017,450.0017,450.0017,450.00100
Jul 24, 202417,610.0017,610.0017,610.0017,610.0017,610.00100
Jul 23, 202418,000.0018,000.0017,610.0017,610.0017,610.00300
Jul 22, 202418,000.0018,000.0018,000.0018,000.0018,000.00100
Jul 19, 202417,700.0017,700.0017,700.0017,700.0017,700.00-
Jul 18, 202417,700.0017,700.0017,700.0017,700.0017,700.00-
Jul 17, 202417,700.0017,700.0017,700.0017,700.0017,700.00-
Jul 16, 202417,700.0017,700.0017,700.0017,700.0017,700.00100
Jul 12, 202417,700.0018,000.0017,700.0018,000.0018,000.00400
Jul 11, 202417,700.0017,700.0017,700.0017,700.0017,700.00200
Jul 10, 202417,800.0017,800.0017,700.0017,700.0017,700.00200
Jul 9, 202417,750.0017,750.0017,750.0017,750.0017,750.00-
Jul 8, 202417,650.0017,750.0017,650.0017,750.0017,750.00300
Jul 5, 202417,500.0017,500.0017,500.0017,500.0017,500.00100
Jul 4, 202417,500.0017,500.0017,500.0017,500.0017,500.00100
Jul 3, 202417,330.0017,360.0017,320.0017,320.0017,320.00300
Jul 2, 202417,660.0017,660.0017,340.0017,360.0017,360.00700
Jul 1, 202417,690.0017,690.0017,430.0017,430.0017,430.00200
Jun 28, 202417,590.0017,590.0017,560.0017,570.0017,570.00500
Jun 27, 202417,700.0017,700.0017,480.0017,480.0017,480.00300
Jun 26, 202417,300.0017,300.0017,300.0017,300.0017,300.00-
Jun 25, 202417,300.0017,300.0017,300.0017,300.0017,300.00300
Jun 24, 202417,680.0017,680.0017,290.0017,290.0017,290.00200
Jun 21, 202417,280.0017,280.0017,280.0017,280.0017,280.00-
Jun 20, 202417,210.0017,280.0017,210.0017,280.0017,280.00200
Jun 19, 202417,240.0017,240.0017,240.0017,240.0017,240.00-
Jun 18, 202417,210.0017,240.0017,210.0017,240.0017,240.00300
Jun 17, 202417,500.0017,530.0017,500.0017,530.0017,530.00300
Jun 14, 202417,490.0017,490.0017,490.0017,490.0017,490.00100
Jun 13, 202417,400.0017,400.0017,250.0017,250.0017,250.00200
Jun 12, 202417,500.0017,500.0017,500.0017,500.0017,500.00200
Jun 11, 202417,250.0017,320.0017,240.0017,320.0017,320.001,200
Jun 10, 202417,600.0017,600.0017,600.0017,600.0017,600.00100
Jun 7, 202417,310.0017,600.0017,310.0017,600.0017,600.00300
Jun 6, 202417,650.0017,650.0017,310.0017,310.0017,310.00200
Jun 5, 202417,700.0017,700.0017,650.0017,650.0017,650.00400
Jun 4, 202417,720.0017,720.0017,720.0017,720.0017,720.00300
Jun 3, 202417,710.0017,710.0017,710.0017,710.0017,710.00100
May 31, 202417,690.0017,690.0017,690.0017,690.0017,690.00-
May 30, 202417,900.0017,900.0017,690.0017,690.0017,690.00200
May 29, 202417,800.0017,800.0017,800.0017,800.0017,800.00-
May 28, 202418,000.0018,000.0017,800.0017,800.0017,800.00200
May 27, 202418,120.0018,120.0018,120.0018,120.0018,120.00-
May 24, 202418,120.0018,120.0018,120.0018,120.0018,120.00100
May 23, 202417,800.0018,190.0017,800.0018,190.0018,190.00200
May 22, 202417,500.0017,780.0017,500.0017,780.0017,780.00200
May 21, 202417,500.0017,500.0017,500.0017,500.0017,500.00-
May 20, 202417,490.0017,500.0017,490.0017,500.0017,500.00400
May 17, 202417,250.0017,250.0017,150.0017,150.0017,150.00200
May 16, 202417,320.0017,320.0017,310.0017,310.0017,310.00300
May 15, 202417,490.0017,490.0017,490.0017,490.0017,490.00400
May 14, 202417,090.0017,490.0017,090.0017,490.0017,490.00200
May 13, 202417,490.0017,490.0017,490.0017,490.0017,490.00-
May 10, 202417,480.0017,490.0017,480.0017,490.0017,490.00200
May 9, 202417,460.0017,460.0017,460.0017,460.0017,460.00-
May 8, 202417,460.0017,460.0017,460.0017,460.0017,460.00100
May 7, 202417,010.0017,470.0017,010.0017,430.0017,430.00600
May 2, 202417,280.0017,280.0017,010.0017,010.0017,010.00300
May 1, 202417,300.0017,300.0017,300.0017,300.0017,300.00-
Apr 30, 202417,370.0017,400.0017,200.0017,300.0017,300.00700
Apr 26, 202417,400.0017,690.0017,360.0017,690.0017,690.00300
Apr 25, 202417,290.0017,290.0017,250.0017,260.0017,260.00700
Apr 24, 202417,250.0017,250.0016,600.0017,250.0017,250.00800
Apr 23, 202417,360.0017,360.0017,360.0017,360.0017,360.00100
Apr 22, 202416,560.0016,560.0016,560.0016,560.0016,560.00200
Apr 19, 202416,910.0017,130.0016,550.0016,650.0016,650.00900
Apr 18, 202416,910.0016,910.0016,910.0016,910.0016,910.00-
Apr 17, 202416,900.0016,910.0016,900.0016,910.0016,910.001,300
Apr 16, 202416,900.0016,900.0016,900.0016,900.0016,900.00-
Apr 15, 202416,900.0016,900.0016,900.0016,900.0016,900.00-
Apr 12, 202416,660.0016,900.0016,660.0016,900.0016,900.00700
Apr 11, 202416,730.0016,770.0016,510.0016,610.0016,610.001,000
Apr 10, 202417,130.0017,130.0017,130.0017,130.0017,130.00-
Apr 9, 202417,130.0017,130.0017,130.0017,130.0017,130.00-
Apr 8, 202417,000.0017,130.0017,000.0017,130.0017,130.00200
Apr 5, 202417,270.0017,500.0016,230.0016,930.0016,930.002,300
Apr 4, 202417,670.0017,670.0017,670.0017,670.0017,670.00200
Apr 3, 202417,590.0017,670.0017,500.0017,670.0017,670.001,100
Apr 2, 202417,990.0017,990.0017,990.0017,990.0017,990.00100
Apr 1, 202418,000.0018,000.0017,980.0017,980.0017,980.00300
Mar 29, 202417,700.0018,050.0017,680.0017,800.0017,800.00900
Mar 28, 2024 400.00 Dividend
Mar 28, 202418,150.0018,150.0017,710.0017,710.0017,710.001,300
Mar 27, 202418,500.0018,500.0018,500.0018,500.0018,100.00-
Mar 26, 202418,500.0018,500.0018,500.0018,500.0018,100.00-
Mar 25, 202418,100.0018,500.0018,100.0018,500.0018,100.00200
Mar 22, 202418,510.0018,780.0018,500.0018,500.0018,100.001,700
Mar 21, 202418,700.0018,700.0018,300.0018,300.0017,904.321,900
Mar 19, 202418,300.0018,300.0018,300.0018,300.0017,904.32-
Mar 18, 202418,100.0018,310.0017,900.0018,300.0017,904.32800
Mar 15, 202417,620.0018,100.0017,620.0018,100.0017,708.65300
Mar 14, 202418,000.0018,000.0017,690.0017,740.0017,356.43400
Mar 13, 202418,400.0018,400.0018,020.0018,080.0017,689.08900
Mar 12, 202418,300.0018,550.0018,050.0018,550.0018,148.92500
Mar 11, 202418,720.0018,720.0018,700.0018,700.0018,295.68800
Mar 8, 202419,000.0019,170.0018,780.0018,780.0018,373.95400
Mar 7, 202419,010.0019,200.0019,000.0019,000.0018,589.19300
Mar 6, 202419,010.0019,670.0019,010.0019,200.0018,784.87500
Mar 5, 202419,220.0019,220.0019,220.0019,220.0018,804.43200
Mar 4, 202419,000.0019,220.0019,000.0019,220.0018,804.43300
Mar 1, 202419,000.0019,000.0019,000.0019,000.0018,589.19-
Feb 29, 202419,000.0019,000.0019,000.0019,000.0018,589.19-
Feb 28, 202419,000.0019,000.0019,000.0019,000.0018,589.19-
Feb 27, 202419,000.0019,550.0018,990.0019,000.0018,589.192,200
Feb 26, 202417,860.0019,280.0017,860.0019,280.0018,863.131,100
Feb 22, 202418,010.0018,010.0017,810.0018,010.0017,620.59400
Feb 21, 202417,210.0017,210.0017,210.0017,210.0016,837.89-
Feb 20, 202417,210.0017,210.0017,210.0017,210.0016,837.89-
Feb 19, 202417,210.0017,210.0017,210.0017,210.0016,837.89-
Feb 16, 202417,500.0017,500.0017,120.0017,210.0016,837.89500
Feb 15, 202416,830.0017,280.0016,630.0017,110.0016,740.051,500
Feb 14, 202417,290.0017,290.0017,230.0017,230.0016,857.46200
Feb 13, 202417,140.0017,140.0017,000.0017,000.0016,632.43300
Feb 9, 202417,290.0017,290.0017,290.0017,290.0016,916.16200
Feb 8, 202417,150.0017,150.0017,000.0017,000.0016,632.43200
Feb 7, 202417,620.0017,620.0016,600.0016,750.0016,387.841,400
Feb 6, 202417,620.0017,620.0017,620.0017,620.0017,239.03-
Feb 5, 202417,510.0017,620.0017,510.0017,620.0017,239.03300
Feb 2, 202417,630.0017,660.0017,440.0017,510.0017,131.40400
Feb 1, 202417,400.0018,200.0017,400.0017,630.0017,248.811,000
Jan 31, 202417,300.0017,700.0017,300.0017,380.0017,004.21700
Jan 30, 202416,500.0016,500.0016,500.0016,500.0016,143.24-
Jan 29, 202416,250.0016,500.0016,250.0016,500.0016,143.24700
Jan 26, 202416,200.0016,200.0016,200.0016,200.0015,849.73200
Jan 25, 202416,100.0016,100.0016,100.0016,100.0015,751.89-
Jan 24, 202416,080.0016,130.0016,080.0016,100.0015,751.89500
Jan 23, 202415,940.0016,080.0015,940.0016,080.0015,732.32700
Jan 22, 202415,620.0015,770.0015,620.0015,770.0015,429.03400
Jan 19, 202415,410.0015,750.0015,410.0015,750.0015,409.46200
Jan 18, 202415,370.0015,370.0015,370.0015,370.0015,037.68-
Jan 17, 202415,370.0015,370.0015,370.0015,370.0015,037.68100
Jan 16, 202415,510.0015,510.0015,510.0015,510.0015,174.65-
Jan 15, 202415,570.0015,570.0015,510.0015,510.0015,174.65200

Related Tickers

FPE4.SG Fuchs SE
9.75
-4.41%
 
GVDBF Givaudan SA
5,211.00
+8.79%
 
FPE3.HA Fuchs Petrolub SE
39.28
-1.65%
 
H4N.F Solar Foods Oyj
4.9200
0.00%
 
ZGV3.F Gevo, Inc.
2.0020
-3.29%
 
EMB.BE 5N Plus Inc
5.07
+0.80%
 
COVTY Covestro AG
28.95
+0.45%
 
CSUA.BE Corbion NV
22.36
+0.45%
 
VBK.BE VERBIO Vereinigte BioEnergie AG
10.69
+3.59%
 
NZM2.F Novonesis A/S
53.42
+2.49%