Tokyo - Delayed Quote JPY

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

Compare
6,030.00
-60.00
(-0.99%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 3, 20256,090.006,090.006,010.006,030.006,030.0035,500
Jan 31, 20256,070.006,090.006,040.006,090.006,090.0017,600
Jan 30, 20256,080.006,110.006,050.006,090.006,090.0016,200
Jan 29, 20256,140.006,160.006,070.006,090.006,090.0023,600
Jan 28, 20256,050.006,130.006,030.006,130.006,130.0022,600
Jan 27, 20255,960.006,030.005,960.006,000.006,000.0019,400
Jan 24, 20256,010.006,040.005,960.005,960.005,960.0025,400
Jan 23, 20256,080.006,080.005,970.005,980.005,980.0032,600
Jan 22, 20256,140.006,140.006,040.006,080.006,080.0023,900
Jan 21, 20256,060.006,110.006,060.006,070.006,070.0016,700
Jan 20, 20256,070.006,080.006,010.006,050.006,050.0023,400
Jan 17, 20256,150.006,150.006,060.006,070.006,070.0017,500
Jan 16, 20256,130.006,200.006,090.006,110.006,110.0022,400
Jan 15, 20256,050.006,130.006,050.006,080.006,080.0022,300
Jan 14, 20256,140.006,140.006,030.006,050.006,050.0044,700
Jan 10, 20256,210.006,210.006,120.006,140.006,140.0029,000
Jan 9, 20256,350.006,350.006,230.006,230.006,230.0022,900
Jan 8, 20256,370.006,370.006,270.006,350.006,350.0040,400
Jan 7, 20256,420.006,430.006,340.006,400.006,400.0024,500
Jan 6, 20256,520.006,550.006,370.006,370.006,370.0039,800
Dec 30, 20246,720.006,720.006,500.006,520.006,520.0038,200
Dec 27, 20246,680.006,740.006,650.006,690.006,690.0026,800
Dec 26, 20246,630.006,680.006,610.006,650.006,650.0024,700
Dec 25, 20246,710.006,710.006,600.006,650.006,650.0027,300
Dec 24, 20246,680.006,710.006,650.006,710.006,710.0020,200
Dec 23, 20246,700.006,740.006,640.006,660.006,660.0026,800
Dec 20, 20246,900.006,900.006,680.006,680.006,680.0045,200
Dec 19, 20246,740.006,950.006,740.006,910.006,910.0049,000
Dec 18, 20246,720.006,830.006,680.006,760.006,760.0026,300
Dec 17, 20246,680.006,750.006,640.006,690.006,690.0021,600
Dec 16, 20246,720.006,720.006,620.006,650.006,650.0020,100
Dec 13, 20246,670.006,770.006,650.006,750.006,750.0025,200
Dec 12, 20246,750.006,770.006,670.006,740.006,740.0020,900
Dec 11, 20246,660.006,770.006,660.006,720.006,720.0019,700
Dec 10, 20246,750.006,750.006,560.006,680.006,680.0029,000
Dec 9, 20246,700.006,780.006,700.006,750.006,750.0017,400
Dec 6, 20246,730.006,780.006,690.006,700.006,700.0014,900
Dec 5, 20246,690.006,740.006,680.006,730.006,730.0023,200
Dec 4, 20246,570.006,690.006,550.006,670.006,670.0026,700
Dec 3, 20246,490.006,700.006,490.006,570.006,570.0041,300
Dec 2, 20246,520.006,520.006,420.006,470.006,470.0023,700
Nov 29, 20246,550.006,640.006,520.006,530.006,530.0017,300
Nov 28, 20246,450.006,550.006,440.006,550.006,550.0018,000
Nov 27, 20246,450.006,480.006,370.006,430.006,430.0019,600
Nov 26, 20246,450.006,530.006,450.006,480.006,480.0018,000
Nov 25, 20246,530.006,540.006,450.006,450.006,450.0023,200
Nov 22, 20246,520.006,530.006,430.006,520.006,520.0022,900
Nov 21, 20246,610.006,710.006,520.006,540.006,540.0041,200
Nov 20, 20246,560.006,650.006,510.006,570.006,570.0034,100
Nov 19, 20246,500.006,720.006,490.006,560.006,560.0078,600
Nov 18, 20246,430.006,490.006,400.006,490.006,490.0021,700
Nov 15, 20246,370.006,470.006,370.006,430.006,430.0031,000
Nov 14, 20246,360.006,370.006,270.006,340.006,340.0036,300
Nov 13, 20246,230.006,370.006,220.006,360.006,360.0029,900
Nov 12, 20246,250.006,280.006,200.006,270.006,270.0029,900
Nov 11, 20246,410.006,470.006,240.006,260.006,260.0044,600
Nov 8, 20246,350.006,490.006,330.006,410.006,410.0036,700
Nov 7, 20246,400.006,420.006,280.006,350.006,350.0047,400
Nov 6, 20246,630.006,730.006,190.006,390.006,390.00150,000
Nov 5, 20246,720.006,740.006,610.006,630.006,630.0030,900
Nov 1, 20246,720.006,780.006,650.006,720.006,720.0043,500
Oct 31, 20246,790.006,840.006,730.006,770.006,770.0030,400
Oct 30, 20246,850.006,900.006,760.006,780.006,780.0033,600
Oct 29, 20246,800.006,840.006,740.006,800.006,800.0033,200
Oct 28, 20246,750.006,830.006,750.006,770.006,770.0030,700
Oct 25, 20246,800.006,820.006,710.006,730.006,730.0029,700
Oct 24, 20246,840.006,870.006,760.006,800.006,800.0035,900
Oct 23, 20246,830.006,890.006,800.006,860.006,860.0048,800
Oct 22, 20246,760.006,800.006,680.006,780.006,780.0026,500
Oct 21, 20246,770.006,830.006,720.006,740.006,740.0016,800
Oct 18, 20246,750.006,880.006,720.006,790.006,790.0024,000
Oct 17, 20246,750.006,760.006,640.006,740.006,740.0029,100
Oct 16, 20246,750.006,910.006,730.006,760.006,760.0034,500
Oct 15, 20246,710.006,780.006,660.006,770.006,770.0033,200
Oct 11, 20246,740.006,770.006,630.006,700.006,700.0042,600
Oct 10, 20246,950.006,980.006,740.006,740.006,740.0078,100
Oct 9, 20246,520.006,890.006,500.006,860.006,860.00108,600
Oct 8, 20246,480.006,520.006,450.006,500.006,500.0016,100
Oct 7, 20246,490.006,550.006,430.006,530.006,530.0026,800
Oct 4, 20246,520.006,570.006,460.006,470.006,470.0030,600
Oct 3, 20246,480.006,590.006,470.006,520.006,520.0048,400
Oct 2, 20246,470.006,470.006,380.006,380.006,380.0029,400
Oct 1, 20246,330.006,520.006,290.006,470.006,470.0058,300
Sep 30, 20246,250.006,380.006,200.006,290.006,290.0052,500
Sep 27, 2024 12.00 Dividend
Sep 27, 20246,130.006,580.006,130.006,350.006,350.00177,300
Sep 26, 20245,990.006,170.005,970.006,150.006,138.00174,000
Sep 25, 20246,060.006,060.006,000.006,030.006,018.2359,400
Sep 24, 20246,100.006,120.006,000.006,040.006,028.2160,100
Sep 20, 20246,090.006,090.006,010.006,080.006,068.1437,300
Sep 19, 20246,020.006,110.006,020.006,090.006,078.1239,200
Sep 18, 20245,960.006,170.005,920.005,980.005,968.3381,900
Sep 17, 20245,640.005,990.005,640.005,970.005,958.3567,400
Sep 13, 20245,690.005,690.005,630.005,630.005,619.0128,100
Sep 12, 20245,640.005,710.005,610.005,710.005,698.8630,900
Sep 11, 20245,570.005,660.005,550.005,600.005,589.0746,000
Sep 10, 20245,570.005,640.005,570.005,580.005,569.1112,300
Sep 9, 20245,570.005,620.005,530.005,580.005,569.1123,900
Sep 6, 20245,580.005,670.005,580.005,600.005,589.0724,200
Sep 5, 20245,530.005,600.005,510.005,540.005,529.1921,200
Sep 4, 20245,560.005,600.005,510.005,530.005,519.2127,800
Sep 3, 20245,640.005,660.005,600.005,600.005,589.0711,100
Sep 2, 20245,670.005,670.005,580.005,640.005,629.0023,400
Aug 30, 20245,690.005,720.005,670.005,700.005,688.8824,500
Aug 29, 20245,750.005,770.005,670.005,710.005,698.8619,900
Aug 28, 20245,730.005,790.005,700.005,730.005,718.8223,100
Aug 27, 20245,660.005,750.005,660.005,730.005,718.8219,000
Aug 26, 20245,590.005,690.005,570.005,660.005,648.9627,200
Aug 23, 20245,460.005,550.005,440.005,540.005,529.1930,100
Aug 22, 20245,410.005,470.005,410.005,460.005,449.3518,600
Aug 21, 20245,470.005,470.005,380.005,410.005,399.4427,200
Aug 20, 20245,470.005,510.005,450.005,500.005,489.2721,900
Aug 19, 20245,450.005,470.005,400.005,470.005,459.3317,200
Aug 16, 20245,360.005,460.005,340.005,430.005,419.4035,900
Aug 15, 20245,310.005,360.005,280.005,320.005,309.6228,400
Aug 14, 20245,360.005,380.005,300.005,310.005,299.6432,800
Aug 13, 20245,470.005,500.005,240.005,290.005,279.6874,000
Aug 9, 20245,580.005,580.005,450.005,500.005,489.2741,400
Aug 8, 20245,470.005,580.005,460.005,500.005,489.2726,700
Aug 7, 20245,450.005,590.005,440.005,490.005,479.2942,600
Aug 6, 20245,250.005,580.005,250.005,380.005,369.5052,400
Aug 5, 20245,350.005,450.005,110.005,230.005,219.7954,800
Aug 2, 20245,680.005,680.005,500.005,500.005,489.2741,700
Aug 1, 20245,780.005,820.005,730.005,730.005,718.8227,500
Jul 31, 20245,730.005,880.005,730.005,880.005,868.5327,400
Jul 30, 20245,840.005,840.005,720.005,740.005,728.8019,300
Jul 29, 20245,720.005,850.005,720.005,840.005,828.6019,900
Jul 26, 20245,770.005,770.005,640.005,690.005,678.9018,500
Jul 25, 20245,670.005,770.005,650.005,730.005,718.8223,800
Jul 24, 20245,700.005,760.005,680.005,690.005,678.9021,400
Jul 23, 20245,660.005,690.005,630.005,670.005,658.9422,500
Jul 22, 20245,850.005,870.005,640.005,680.005,668.9262,700
Jul 19, 20245,950.005,950.005,870.005,870.005,858.5518,700
Jul 18, 20246,050.006,090.005,960.005,960.005,948.3719,600
Jul 17, 20246,050.006,060.006,020.006,040.006,028.219,600
Jul 16, 20246,020.006,050.006,000.006,040.006,028.2112,200
Jul 12, 20246,000.006,070.005,970.005,980.005,968.3328,900
Jul 11, 20246,230.006,240.005,980.006,000.005,988.2960,900
Jul 10, 20246,170.006,240.006,150.006,230.006,217.8422,700
Jul 9, 20246,240.006,270.006,170.006,190.006,177.9234,000
Jul 8, 20246,290.006,290.006,190.006,220.006,207.8627,400
Jul 5, 20246,300.006,360.006,260.006,280.006,267.7523,000
Jul 4, 20246,350.006,350.006,260.006,300.006,287.7131,700
Jul 3, 20246,170.006,380.006,170.006,350.006,337.6159,700
Jul 2, 20245,940.006,220.005,940.006,160.006,147.9873,400
Jul 1, 20245,960.005,980.005,920.005,920.005,908.4520,600
Jun 28, 20246,050.006,050.005,920.005,980.005,968.3329,700
Jun 27, 20245,970.006,050.005,950.006,050.006,038.2025,800
Jun 26, 20246,000.006,050.005,970.006,000.005,988.2916,300
Jun 25, 20246,040.006,070.006,000.006,020.006,008.2531,400
Jun 24, 20245,950.006,040.005,920.006,020.006,008.2537,400
Jun 21, 20245,810.005,960.005,780.005,930.005,918.4354,600
Jun 20, 20245,880.005,910.005,820.005,820.005,808.6416,600
Jun 19, 20245,850.005,890.005,810.005,810.005,798.6619,700
Jun 18, 20245,770.005,840.005,730.005,840.005,828.6026,500
Jun 17, 20245,640.005,740.005,600.005,730.005,718.8221,500
Jun 14, 20245,590.005,690.005,560.005,660.005,648.9629,000
Jun 13, 20245,550.005,580.005,540.005,550.005,539.1712,200
Jun 12, 20245,620.005,630.005,550.005,590.005,579.0910,600
Jun 11, 20245,620.005,620.005,580.005,580.005,569.1110,800
Jun 10, 20245,600.005,650.005,580.005,620.005,609.0314,400
Jun 7, 20245,500.005,610.005,500.005,600.005,589.0721,400
Jun 6, 20245,470.005,500.005,450.005,490.005,479.2911,500
Jun 5, 20245,400.005,470.005,380.005,470.005,459.3316,600
Jun 4, 20245,390.005,460.005,360.005,440.005,429.3921,600
Jun 3, 20245,420.005,420.005,320.005,320.005,309.6217,200
May 31, 20245,320.005,410.005,310.005,380.005,369.5038,400
May 30, 20245,260.005,330.005,250.005,330.005,319.6016,100
May 29, 20245,370.005,370.005,270.005,290.005,279.6816,200
May 28, 20245,360.005,400.005,330.005,350.005,339.5613,200
May 27, 20245,310.005,360.005,280.005,360.005,349.5424,300
May 24, 20245,190.005,310.005,190.005,300.005,289.6633,700
May 23, 20245,120.005,200.005,120.005,200.005,189.8516,500
May 22, 20245,190.005,200.005,120.005,120.005,110.0118,300
May 21, 20245,180.005,200.005,160.005,160.005,149.9315,500
May 20, 20245,220.005,240.005,180.005,180.005,169.8918,000
May 17, 20245,210.005,220.005,170.005,200.005,189.8515,600
May 16, 20245,120.005,220.005,120.005,180.005,169.8935,200
May 15, 20245,260.005,270.005,140.005,140.005,129.9743,200
May 14, 20245,300.005,300.005,060.005,200.005,189.85170,400
May 13, 20245,530.005,590.005,520.005,590.005,579.0926,200
May 10, 20245,540.005,540.005,470.005,490.005,479.2919,300
May 9, 20245,500.005,530.005,480.005,480.005,469.3112,500
May 8, 20245,600.005,610.005,500.005,500.005,489.2718,000
May 7, 20245,630.005,640.005,560.005,560.005,549.1515,300
May 2, 20245,640.005,670.005,610.005,630.005,619.019,000
May 1, 20245,630.005,670.005,600.005,640.005,629.0014,900
Apr 30, 20245,630.005,630.005,550.005,610.005,599.0516,600
Apr 26, 20245,570.005,640.005,550.005,620.005,609.0320,200
Apr 25, 20245,600.005,600.005,530.005,570.005,559.1317,400
Apr 24, 20245,620.005,640.005,570.005,600.005,589.0723,200
Apr 23, 20245,600.005,620.005,560.005,570.005,559.1319,700
Apr 22, 20245,480.005,600.005,480.005,590.005,579.0940,700
Apr 19, 20245,430.005,430.005,330.005,420.005,409.4231,500
Apr 18, 20245,340.005,460.005,330.005,440.005,429.3921,300
Apr 17, 20245,430.005,460.005,370.005,370.005,359.5222,900
Apr 16, 20245,510.005,510.005,430.005,440.005,429.3920,200
Apr 15, 20245,490.005,530.005,470.005,520.005,509.2315,100
Apr 12, 20245,450.005,490.005,410.005,490.005,479.2929,700
Apr 11, 20245,530.005,530.005,460.005,470.005,459.3330,500
Apr 10, 20245,580.005,600.005,560.005,570.005,559.1320,000
Apr 9, 20245,570.005,590.005,520.005,550.005,539.1715,500
Apr 8, 20245,480.005,570.005,480.005,570.005,559.1325,700
Apr 5, 20245,490.005,540.005,450.005,480.005,469.3118,900
Apr 4, 20245,490.005,570.005,430.005,490.005,479.2928,000
Apr 3, 20245,400.005,520.005,380.005,490.005,479.2929,100
Apr 2, 20245,560.005,580.005,410.005,440.005,429.3942,600
Apr 1, 20245,680.005,680.005,550.005,550.005,539.1735,100
Mar 29, 20245,680.005,770.005,680.005,690.005,678.9019,100
Mar 28, 2024 12.00 Dividend
Mar 28, 20245,720.005,720.005,630.005,630.005,619.01113,600
Mar 27, 20245,820.005,900.005,820.005,830.005,806.65121,200
Mar 26, 20245,820.005,860.005,790.005,830.005,806.6557,800
Mar 25, 20245,880.005,910.005,800.005,830.005,806.6561,700
Mar 22, 20245,920.005,950.005,880.005,880.005,856.4550,700
Mar 21, 20245,990.006,010.005,910.005,920.005,896.2961,900
Mar 19, 20245,950.006,000.005,920.005,980.005,956.0534,900
Mar 18, 20246,090.006,110.005,940.005,960.005,936.1347,800
Mar 15, 20246,040.006,120.006,010.006,090.006,065.6139,200
Mar 14, 20245,920.006,030.005,890.006,020.005,995.8949,900
Mar 13, 20245,900.005,920.005,870.005,910.005,886.3321,300
Mar 12, 20245,820.005,900.005,770.005,900.005,876.3725,500
Mar 11, 20245,890.005,900.005,800.005,860.005,836.5332,400
Mar 8, 20245,870.005,920.005,820.005,900.005,876.3730,400
Mar 7, 20245,810.005,920.005,810.005,870.005,846.4934,800
Mar 6, 20245,860.005,890.005,810.005,810.005,786.7326,200
Mar 5, 20245,780.005,890.005,780.005,880.005,856.4523,600
Mar 4, 20245,890.005,940.005,800.005,820.005,796.6941,200
Mar 1, 20245,800.005,890.005,740.005,890.005,866.4155,200
Feb 29, 20245,590.005,880.005,580.005,850.005,826.57112,500
Feb 28, 20245,480.005,570.005,470.005,550.005,527.7731,700
Feb 27, 20245,540.005,550.005,490.005,490.005,468.0126,900
Feb 26, 20245,600.005,640.005,550.005,550.005,527.7722,600
Feb 22, 20245,580.005,610.005,580.005,600.005,577.5718,700
Feb 21, 20245,570.005,610.005,550.005,590.005,567.6118,400
Feb 20, 20245,650.005,650.005,530.005,570.005,547.6927,600
Feb 19, 20245,540.005,630.005,540.005,630.005,607.4521,500
Feb 16, 20245,500.005,580.005,490.005,540.005,517.8127,200
Feb 15, 20245,530.005,530.005,440.005,460.005,438.1338,400
Feb 14, 20245,630.005,630.005,540.005,560.005,537.7335,000
Feb 13, 20245,700.005,700.005,630.005,640.005,617.4129,600
Feb 9, 20245,630.005,730.005,610.005,670.005,647.2928,500
Feb 8, 20245,640.005,690.005,560.005,650.005,627.3740,200
Feb 7, 20245,600.005,660.005,530.005,610.005,587.5360,900
Feb 6, 20245,850.005,850.005,620.005,650.005,627.37153,600
Feb 5, 20245,930.005,980.005,810.005,950.005,926.1775,100

Related Tickers

8153.T Mos Food Services, Inc.
3,465.00
-1.42%
 
9861.T Yoshinoya Holdings Co., Ltd.
2,933.00
-0.51%
 
7550.T Zensho Holdings Co., Ltd.
8,516.00
-0.83%
 
7581.T Saizeriya Co.,Ltd.
4,555.00
-2.15%
 
3197.T Skylark Holdings Co., Ltd.
2,414.00
-1.77%
 
2702.T McDonald's Holdings Company (Japan), Ltd.
5,820.00
-0.68%
 
MCD McDonald's Corporation
288.70
-0.56%
 
SBUX Starbucks Corporation
107.68
-1.21%