Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

MATSUDA SANGYO Co., Ltd. (7456.T)

Compare
3,345.00
+155.00
+(4.86%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20253,150.003,375.003,110.003,345.003,345.0092,400
Apr 10, 20253,255.003,260.003,170.003,190.003,190.0046,000
Apr 9, 20253,000.003,100.002,961.003,020.003,020.0081,200
Apr 8, 20252,989.003,145.002,989.003,095.003,095.0059,600
Apr 7, 20252,710.002,969.002,710.002,891.002,891.0096,200
Apr 4, 20253,270.003,275.003,110.003,170.003,170.0095,600
Apr 3, 20253,290.003,335.003,255.003,320.003,320.0079,100
Apr 2, 20253,455.003,455.003,380.003,430.003,430.0043,300
Apr 1, 20253,475.003,545.003,420.003,435.003,435.0057,700
Mar 31, 20253,465.003,500.003,410.003,475.003,475.0054,000
Mar 28, 20253,550.003,570.003,510.003,515.003,515.0062,600
Mar 27, 20253,535.003,595.003,510.003,565.003,565.0081,900
Mar 26, 20253,525.003,580.003,520.003,540.003,540.0048,000
Mar 25, 20253,480.003,530.003,470.003,505.003,505.0041,300
Mar 24, 20253,605.003,635.003,500.003,510.003,510.0054,000
Mar 21, 20253,600.003,635.003,570.003,590.003,590.0062,400
Mar 19, 20253,585.003,640.003,540.003,595.003,595.0066,500
Mar 18, 20253,440.003,610.003,425.003,585.003,585.0079,500
Mar 17, 20253,470.003,470.003,420.003,450.003,450.0040,400
Mar 14, 20253,500.003,540.003,475.003,480.003,480.0072,300
Mar 13, 20253,385.003,505.003,375.003,470.003,470.0086,600
Mar 12, 20253,365.003,430.003,345.003,385.003,385.0061,600
Mar 11, 20253,300.003,400.003,260.003,375.003,375.0048,300
Mar 10, 20253,350.003,365.003,305.003,315.003,315.0058,900
Mar 7, 20253,360.003,360.003,280.003,325.003,325.0049,600
Mar 6, 20253,390.003,440.003,360.003,395.003,395.0078,300
Mar 5, 20253,260.003,370.003,255.003,350.003,350.0071,900
Mar 4, 20253,245.003,280.003,160.003,260.003,260.0084,400
Mar 3, 20253,105.003,235.003,100.003,220.003,220.0059,800
Feb 28, 20253,120.003,120.003,050.003,070.003,070.0057,000
Feb 27, 20253,085.003,110.003,065.003,090.003,090.0032,700
Feb 26, 20253,105.003,105.003,020.003,085.003,085.0037,600
Feb 25, 20253,055.003,100.003,040.003,090.003,090.0031,700
Feb 21, 20253,215.003,245.003,065.003,080.003,080.00115,500
Feb 20, 20253,220.003,235.003,140.003,145.003,145.0033,600
Feb 19, 20253,220.003,280.003,220.003,235.003,235.0016,600
Feb 18, 20253,280.003,295.003,210.003,245.003,245.0039,600
Feb 17, 20253,310.003,335.003,270.003,305.003,305.0035,000
Feb 14, 20253,375.003,420.003,255.003,345.003,345.00111,000
Feb 13, 20253,240.003,270.003,205.003,235.003,235.0037,500
Feb 12, 20253,210.003,240.003,190.003,200.003,200.0040,200
Feb 10, 20253,190.003,220.003,145.003,175.003,175.0038,400
Feb 7, 20253,140.003,195.003,130.003,180.003,180.0029,900
Feb 6, 20253,105.003,145.003,105.003,130.003,130.0011,400
Feb 5, 20253,145.003,165.003,085.003,105.003,105.0041,900
Feb 4, 20253,110.003,150.003,095.003,105.003,105.0029,700
Feb 3, 20253,095.003,130.003,065.003,065.003,065.0036,400
Jan 31, 20253,045.003,140.003,045.003,140.003,140.0041,700
Jan 30, 20253,000.003,045.002,997.003,045.003,045.0022,800
Jan 29, 20253,045.003,045.003,005.003,010.003,010.0011,300
Jan 28, 20253,015.003,025.002,990.003,020.003,020.0013,400
Jan 27, 20253,060.003,070.003,015.003,020.003,020.0011,700
Jan 24, 20253,000.003,090.002,992.003,025.003,025.0056,600
Jan 23, 20253,055.003,055.002,985.002,997.002,997.0038,100
Jan 22, 20253,035.003,075.003,025.003,055.003,055.0025,300
Jan 21, 20253,040.003,060.003,010.003,025.003,025.0023,100
Jan 20, 20253,005.003,045.003,000.003,000.003,000.0019,600
Jan 17, 20253,010.003,035.003,000.003,005.003,005.0011,100
Jan 16, 20253,005.003,035.003,005.003,010.003,010.0015,600
Jan 15, 20253,005.003,035.002,996.003,010.003,010.0020,300
Jan 14, 20253,045.003,045.002,992.003,010.003,010.0026,500
Jan 10, 20253,045.003,085.003,040.003,055.003,055.0028,200
Jan 9, 20253,080.003,115.003,045.003,045.003,045.0025,100
Jan 8, 20253,090.003,130.003,050.003,095.003,095.0039,400
Jan 7, 20253,185.003,185.003,100.003,100.003,100.0022,100
Jan 6, 20253,230.003,230.003,170.003,170.003,170.0024,100
Dec 30, 20243,220.003,240.003,205.003,230.003,230.0024,300
Dec 27, 20243,200.003,220.003,175.003,220.003,220.0015,500
Dec 26, 20243,220.003,220.003,175.003,200.003,200.0021,700
Dec 25, 20243,235.003,235.003,165.003,200.003,200.0018,800
Dec 24, 20243,200.003,250.003,200.003,235.003,235.0038,800
Dec 23, 20243,120.003,205.003,120.003,195.003,195.0052,200
Dec 20, 20243,145.003,165.003,090.003,090.003,090.0061,500
Dec 19, 20243,065.003,140.003,065.003,135.003,135.0026,500
Dec 18, 20243,115.003,130.003,080.003,095.003,095.0012,600
Dec 17, 20243,145.003,145.003,090.003,110.003,110.0020,700
Dec 16, 20243,130.003,150.003,115.003,115.003,115.0017,400
Dec 13, 20243,100.003,140.003,100.003,115.003,115.0032,900
Dec 12, 20243,090.003,140.003,075.003,130.003,130.0032,700
Dec 11, 20243,100.003,135.003,070.003,090.003,090.0038,000
Dec 10, 20243,075.003,075.003,030.003,045.003,045.0045,800
Dec 9, 20243,050.003,090.003,005.003,080.003,080.0035,700
Dec 6, 20243,085.003,100.003,035.003,050.003,050.0019,000
Dec 5, 20243,125.003,125.003,095.003,110.003,110.0018,800
Dec 4, 20243,140.003,140.003,080.003,090.003,090.0018,600
Dec 3, 20243,080.003,160.003,080.003,140.003,140.0033,400
Dec 2, 20243,050.003,085.003,020.003,080.003,080.0027,000
Nov 29, 20243,030.003,045.003,015.003,025.003,025.0019,700
Nov 28, 20242,986.003,035.002,986.003,020.003,020.0015,700
Nov 27, 20243,035.003,045.002,971.002,986.002,986.0025,800
Nov 26, 20242,994.003,040.002,994.003,035.003,035.0023,000
Nov 25, 20243,045.003,060.003,000.003,015.003,015.0054,500
Nov 22, 20243,050.003,060.003,025.003,025.003,025.0020,500
Nov 21, 20243,040.003,080.003,010.003,050.003,050.0017,700
Nov 20, 20243,015.003,050.002,988.003,005.003,005.0028,500
Nov 19, 20242,997.003,060.002,992.003,035.003,035.0026,800
Nov 18, 20242,959.003,025.002,950.002,965.002,965.0046,700
Nov 15, 20242,970.002,997.002,959.002,960.002,960.0021,600
Nov 14, 20243,000.003,015.002,945.002,956.002,956.0083,900
Nov 13, 20243,140.003,140.003,000.003,025.003,025.0073,800
Nov 12, 20243,180.003,230.003,180.003,210.003,210.0041,600
Nov 11, 20243,195.003,195.003,160.003,180.003,180.0020,000
Nov 8, 20243,235.003,250.003,190.003,215.003,215.0039,600
Nov 7, 20243,170.003,180.003,075.003,165.003,165.0062,400
Nov 6, 20243,200.003,220.003,150.003,170.003,170.0055,100
Nov 5, 20243,110.003,170.003,110.003,135.003,135.0021,900
Nov 1, 20243,175.003,175.003,110.003,110.003,110.0029,000
Oct 31, 20243,190.003,210.003,135.003,190.003,190.0031,300
Oct 30, 20243,160.003,225.003,145.003,160.003,160.0059,800
Oct 29, 20243,140.003,165.003,140.003,155.003,155.0016,500
Oct 28, 20243,115.003,160.003,080.003,140.003,140.0021,100
Oct 25, 20243,130.003,130.003,080.003,105.003,105.0016,800
Oct 24, 20243,080.003,135.003,070.003,110.003,110.0026,400
Oct 23, 20243,140.003,160.003,065.003,105.003,105.0037,400
Oct 22, 20243,200.003,200.003,130.003,160.003,160.0029,600
Oct 21, 20243,210.003,225.003,195.003,195.003,195.0021,800
Oct 18, 20243,170.003,250.003,170.003,210.003,210.0027,400
Oct 17, 20243,215.003,240.003,160.003,160.003,160.0024,100
Oct 16, 20243,190.003,275.003,190.003,215.003,215.0027,100
Oct 15, 20243,220.003,250.003,190.003,240.003,240.0026,900
Oct 11, 20243,215.003,235.003,200.003,220.003,220.0016,300
Oct 10, 20243,245.003,245.003,165.003,210.003,210.0023,600
Oct 9, 20243,280.003,290.003,225.003,250.003,250.0013,700
Oct 8, 20243,245.003,260.003,235.003,250.003,250.0013,500
Oct 7, 20243,260.003,285.003,240.003,265.003,265.0019,500
Oct 4, 20243,190.003,230.003,190.003,230.003,230.0038,800
Oct 3, 20243,260.003,290.003,200.003,210.003,210.0035,200
Oct 2, 20243,215.003,230.003,155.003,190.003,190.0042,600
Oct 1, 20243,225.003,255.003,195.003,220.003,220.0047,300
Sep 30, 20243,175.003,250.003,160.003,205.003,205.0039,900
Sep 27, 2024 35.00 Dividend
Sep 27, 20243,285.003,285.003,225.003,245.003,245.0036,100
Sep 26, 20243,235.003,315.003,190.003,290.003,255.00108,500
Sep 25, 20243,245.003,245.003,200.003,225.003,190.6949,500
Sep 24, 20243,235.003,245.003,200.003,235.003,200.5958,500
Sep 20, 20243,260.003,270.003,190.003,210.003,175.8571,200
Sep 19, 20243,120.003,225.003,105.003,225.003,190.6974,100
Sep 18, 20243,120.003,140.003,070.003,085.003,052.1830,700
Sep 17, 20243,140.003,165.003,045.003,085.003,052.18151,300
Sep 13, 20243,080.003,180.003,070.003,150.003,116.4961,600
Sep 12, 20243,075.003,125.003,035.003,055.003,022.5036,900
Sep 11, 20243,105.003,105.003,010.003,025.002,992.8225,900
Sep 10, 20243,110.003,130.003,090.003,095.003,062.0716,100
Sep 9, 20243,030.003,120.003,030.003,110.003,076.9129,900
Sep 6, 20243,160.003,160.003,100.003,115.003,081.8625,400
Sep 5, 20243,090.003,170.003,080.003,160.003,126.3844,800
Sep 4, 20243,140.003,155.003,055.003,100.003,067.0247,500
Sep 3, 20243,205.003,210.003,190.003,200.003,165.9624,500
Sep 2, 20243,225.003,225.003,145.003,185.003,151.1257,300
Aug 30, 20243,220.003,220.003,170.003,205.003,170.9058,200
Aug 29, 20243,160.003,200.003,150.003,200.003,165.9616,800
Aug 28, 20243,200.003,210.003,150.003,185.003,151.1220,000
Aug 27, 20243,135.003,200.003,120.003,195.003,161.0146,100
Aug 26, 20243,070.003,135.003,070.003,135.003,101.6529,000
Aug 23, 20243,100.003,125.003,065.003,070.003,037.3431,700
Aug 22, 20243,065.003,100.003,060.003,075.003,042.2923,900
Aug 21, 20243,000.003,095.002,999.003,055.003,022.5024,900
Aug 20, 20243,085.003,105.003,060.003,070.003,037.3423,000
Aug 19, 20243,165.003,170.003,050.003,050.003,017.5546,500
Aug 16, 20243,000.003,090.002,976.003,090.003,057.1348,500
Aug 15, 20242,979.003,010.002,939.002,997.002,965.1255,600
Aug 14, 20242,980.002,985.002,924.002,975.002,943.3542,800
Aug 13, 20242,902.002,960.002,848.002,959.002,927.52100,100
Aug 9, 20242,793.002,793.002,617.002,652.002,623.7961,000
Aug 8, 20242,606.002,716.002,603.002,622.002,594.1141,500
Aug 7, 20242,578.002,721.002,560.002,655.002,626.7662,900
Aug 6, 20242,571.002,707.002,531.002,658.002,629.7250,500
Aug 5, 20242,591.002,604.002,300.002,421.002,395.2499,100
Aug 2, 20242,850.002,850.002,735.002,738.002,708.8763,700
Aug 1, 20242,984.002,984.002,881.002,892.002,861.2345,100
Jul 31, 20242,875.002,990.002,865.002,984.002,952.2669,300
Jul 30, 20242,887.002,897.002,872.002,885.002,854.3123,200
Jul 29, 20242,898.002,934.002,869.002,928.002,896.8541,700
Jul 26, 20242,943.002,953.002,848.002,848.002,817.7033,200
Jul 25, 20242,850.002,910.002,840.002,893.002,862.2242,100
Jul 24, 20242,910.002,933.002,881.002,888.002,857.2821,000
Jul 23, 20242,916.002,949.002,910.002,910.002,879.0438,700
Jul 22, 20242,963.002,963.002,900.002,910.002,879.0422,400
Jul 19, 20242,995.002,995.002,941.002,964.002,932.4745,600
Jul 18, 20242,979.003,005.002,951.002,975.002,943.3539,000
Jul 17, 20242,983.003,010.002,966.002,995.002,963.1447,700
Jul 16, 20242,962.002,965.002,932.002,937.002,905.7653,800
Jul 12, 20242,898.002,952.002,885.002,952.002,920.6049,500
Jul 11, 20242,900.002,930.002,884.002,898.002,867.1736,500
Jul 10, 20242,890.002,895.002,850.002,871.002,840.4628,100
Jul 9, 20242,877.002,895.002,860.002,880.002,849.3638,800
Jul 8, 20242,904.002,912.002,878.002,881.002,850.3526,700
Jul 5, 20242,930.002,942.002,905.002,905.002,874.1026,300
Jul 4, 20242,943.002,974.002,932.002,936.002,904.7724,700
Jul 3, 20242,951.002,975.002,950.002,956.002,924.5528,900
Jul 2, 20242,985.002,994.002,937.002,978.002,946.3232,500
Jul 1, 20242,979.002,979.002,931.002,955.002,923.5638,100
Jun 28, 20242,985.002,985.002,931.002,931.002,899.8220,100
Jun 27, 20242,961.002,997.002,960.002,985.002,953.2432,300
Jun 26, 20242,920.002,972.002,903.002,965.002,933.4648,600
Jun 25, 20242,863.002,918.002,863.002,905.002,874.1051,700
Jun 24, 20242,867.002,867.002,825.002,856.002,825.6224,200
Jun 21, 20242,880.002,910.002,815.002,829.002,798.9071,600
Jun 20, 20242,860.002,890.002,842.002,864.002,833.5326,500
Jun 19, 20242,800.002,859.002,800.002,857.002,826.6119,600
Jun 18, 20242,790.002,802.002,755.002,802.002,772.1929,100
Jun 17, 20242,762.002,801.002,714.002,765.002,735.5979,400
Jun 14, 20242,672.002,769.002,672.002,768.002,738.5581,700
Jun 13, 20242,760.002,763.002,694.002,700.002,671.2832,200
Jun 12, 20242,680.002,787.002,680.002,773.002,743.5055,000
Jun 11, 20242,768.002,768.002,709.002,715.002,686.1239,300
Jun 10, 20242,763.002,798.002,732.002,768.002,738.5527,800
Jun 7, 20242,795.002,810.002,775.002,778.002,748.4522,900
Jun 6, 20242,800.002,814.002,765.002,777.002,747.4624,900
Jun 5, 20242,830.002,850.002,767.002,786.002,756.3630,100
Jun 4, 20242,836.002,861.002,821.002,837.002,806.8224,600
Jun 3, 20242,910.002,910.002,833.002,839.002,808.8046,500
May 31, 20242,812.002,842.002,794.002,841.002,810.7856,300
May 30, 20242,735.002,790.002,714.002,789.002,759.3362,700
May 29, 20242,880.002,880.002,780.002,789.002,759.3357,500
May 28, 20242,800.002,852.002,791.002,846.002,815.7274,900
May 27, 20242,818.002,818.002,758.002,783.002,753.3949,100
May 24, 20242,795.002,829.002,773.002,811.002,781.1058,200
May 23, 20242,815.002,832.002,780.002,810.002,780.1150,700
May 22, 20242,840.002,895.002,804.002,815.002,785.0594,100
May 21, 20242,767.002,820.002,767.002,805.002,775.1678,800
May 20, 20242,718.002,774.002,702.002,757.002,727.6749,800
May 17, 20242,668.002,722.002,660.002,716.002,687.1141,500
May 16, 20242,780.002,780.002,691.002,691.002,662.3743,000
May 15, 20242,776.002,809.002,725.002,764.002,734.6070,400
May 14, 20242,744.002,875.002,737.002,776.002,746.4792,100
May 13, 20242,728.002,744.002,702.002,738.002,708.8740,200
May 10, 20242,733.002,746.002,719.002,746.002,716.7926,900
May 9, 20242,692.002,749.002,692.002,731.002,701.9535,400
May 8, 20242,725.002,747.002,678.002,689.002,660.3950,300
May 7, 20242,661.002,713.002,646.002,711.002,682.1632,600
May 2, 20242,715.002,718.002,668.002,676.002,647.5331,800
May 1, 20242,740.002,740.002,694.002,706.002,677.2126,600
Apr 30, 20242,680.002,748.002,659.002,748.002,718.7763,500
Apr 26, 20242,635.002,680.002,631.002,679.002,650.5042,800
Apr 25, 20242,628.002,662.002,628.002,635.002,606.9736,500
Apr 24, 20242,613.002,640.002,612.002,621.002,593.1260,000
Apr 23, 20242,630.002,645.002,597.002,611.002,583.2264,400
Apr 22, 20242,609.002,620.002,573.002,619.002,591.1463,500
Apr 19, 20242,608.002,634.002,559.002,564.002,536.7280,500
Apr 18, 20242,636.002,652.002,608.002,650.002,621.8151,400
Apr 17, 20242,669.002,676.002,592.002,637.002,608.9595,100
Apr 16, 20242,707.002,710.002,618.002,651.002,622.80112,700
Apr 15, 20242,660.002,708.002,651.002,689.002,660.3936,600
Apr 12, 20242,695.002,704.002,660.002,685.002,656.4489,000
Apr 11, 20242,650.002,667.002,630.002,665.002,636.6549,800