Tokyo - Delayed Quote
JPY
Matching Service Japan Co., Ltd. (6539.T)
958.00
+5.00
(+0.52%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
959.00
968.00
956.00
958.00
958.00
30,500
Nov 6, 2026
962.00
966.00
948.00
953.00
953.00
76,700
Nov 5, 2026
973.00
990.00
973.00
985.00
985.00
39,300
Nov 4, 2026
972.00
981.00
962.00
968.00
968.00
41,100
Nov 2, 2026
976.00
979.00
971.00
974.00
974.00
18,200
Oct 30, 2026
977.00
984.00
974.00
979.00
979.00
28,500
Oct 29, 2026
977.00
978.00
966.00
971.00
971.00
88,300
Oct 28, 2026
989.00
989.00
978.00
978.00
978.00
47,700
Oct 27, 2026
992.00
997.00
988.00
988.00
988.00
29,100
Oct 26, 2026
992.00
998.00
986.00
997.00
997.00
31,000
Oct 23, 2026
998.00
1,002.00
985.00
989.00
989.00
38,000
Oct 22, 2026
990.00
1,004.00
990.00
998.00
998.00
27,800
Oct 21, 2026
997.00
998.00
988.00
996.00
996.00
49,100
Oct 20, 2026
998.00
999.00
988.00
992.00
992.00
39,900
Oct 19, 2026
1,000.00
1,002.00
990.00
990.00
990.00
42,500
Oct 16, 2026
997.00
1,003.00
987.00
1,000.00
1,000.00
51,500
Oct 15, 2026
988.00
1,024.00
980.00
1,024.00
1,024.00
222,800
Oct 14, 2026
986.00
988.00
982.00
988.00
988.00
25,400
Oct 13, 2026
975.00
989.00
975.00
987.00
987.00
29,600
Oct 9, 2026
970.00
978.00
969.00
975.00
975.00
20,300
Oct 8, 2026
960.00
968.00
958.00
967.00
967.00
55,200
Oct 7, 2026
970.00
970.00
958.00
965.00
965.00
33,300
Oct 6, 2026
959.00
966.00
959.00
966.00
966.00
18,600
Oct 5, 2026
965.00
968.00
958.00
961.00
961.00
49,000
Oct 2, 2026
980.00
980.00
966.00
966.00
966.00
38,200
Oct 1, 2026
978.00
987.00
977.00
987.00
987.00
24,600
Sep 30, 2026
980.00
985.00
978.00
981.00
981.00
31,700
Sep 29, 2026
985.00
986.00
980.00
981.00
981.00
33,100
Sep 28, 2026
992.00
994.00
986.00
993.00
993.00
44,200
Sep 25, 2026
998.00
999.00
988.00
992.00
992.00
39,700
Sep 24, 2026
999.00
1,003.00
994.00
996.00
996.00
37,300
Sep 18, 2026
998.00
1,004.00
998.00
1,004.00
1,004.00
23,200
Sep 17, 2026
992.00
1,008.00
992.00
1,008.00
1,008.00
39,400
Sep 16, 2026
997.00
1,002.00
995.00
996.00
996.00
16,800
Sep 15, 2026
992.00
1,001.00
992.00
1,000.00
1,000.00
25,400
Sep 14, 2026
990.00
998.00
989.00
996.00
996.00
27,800
Sep 11, 2026
985.00
990.00
982.00
986.00
986.00
38,000
Sep 10, 2026
987.00
990.00
984.00
990.00
990.00
30,200
Sep 9, 2026
996.00
997.00
987.00
987.00
987.00
55,500
Sep 8, 2026
995.00
1,003.00
992.00
997.00
997.00
43,600
Sep 7, 2026
1,004.00
1,005.00
995.00
996.00
996.00
32,000
Sep 4, 2026
1,004.00
1,006.00
1,000.00
1,004.00
1,004.00
25,600
Sep 3, 2026
1,002.00
1,009.00
1,001.00
1,004.00
1,004.00
21,500
Sep 2, 2026
1,004.00
1,014.00
1,000.00
1,005.00
1,005.00
66,200
Sep 1, 2026
1,011.00
1,017.00
1,001.00
1,005.00
1,005.00
71,300
Aug 31, 2026
1,014.00
1,017.00
1,007.00
1,015.00
1,015.00
28,500
Aug 28, 2026
1,012.00
1,018.00
1,012.00
1,018.00
1,018.00
28,800
Aug 27, 2026
1,008.00
1,019.00
1,005.00
1,019.00
1,019.00
65,700
Aug 26, 2026
1,015.00
1,019.00
1,010.00
1,013.00
1,013.00
23,000
Aug 25, 2026
1,017.00
1,018.00
1,011.00
1,015.00
1,015.00
29,500
Aug 24, 2026
1,015.00
1,017.00
1,009.00
1,014.00
1,014.00
33,200
Aug 21, 2026
1,007.00
1,014.00
1,005.00
1,014.00
1,014.00
31,700
Aug 20, 2026
1,003.00
1,013.00
1,002.00
1,013.00
1,013.00
55,400
Aug 19, 2026
1,016.00
1,016.00
1,003.00
1,003.00
1,003.00
58,200
Aug 18, 2026
1,008.00
1,016.00
1,006.00
1,015.00
1,015.00
57,600
Aug 17, 2026
1,008.00
1,015.00
1,001.00
1,008.00
1,008.00
125,100
Aug 14, 2026
990.00
1,005.00
986.00
1,004.00
1,004.00
76,800
Aug 13, 2026
988.00
999.00
984.00
989.00
989.00
64,500
Aug 12, 2026
980.00
986.00
980.00
985.00
985.00
31,300
Aug 10, 2026
980.00
983.00
973.00
973.00
973.00
36,500
Aug 7, 2026
966.00
975.00
965.00
974.00
974.00
31,300
Aug 6, 2026
965.00
973.00
964.00
968.00
968.00
53,500
Aug 5, 2026
966.00
972.00
963.00
965.00
965.00
28,300
Aug 4, 2026
979.00
979.00
970.00
972.00
972.00
25,300
Aug 3, 2026
989.00
989.00
977.00
979.00
979.00
36,600
Jul 31, 2026
998.00
1,004.00
987.00
991.00
991.00
45,300
Jul 30, 2026
1,006.00
1,009.00
998.00
1,003.00
1,003.00
88,400
Jul 29, 2026
996.00
1,013.00
992.00
1,010.00
1,010.00
88,400
Jul 28, 2026
994.00
999.00
988.00
996.00
996.00
40,200
Jul 27, 2026
984.00
999.00
984.00
999.00
999.00
55,700
Jul 24, 2026
979.00
985.00
973.00
985.00
985.00
32,700
Jul 23, 2026
982.00
985.00
980.00
981.00
981.00
26,700
Jul 22, 2026
976.00
985.00
969.00
985.00
985.00
47,400
Jul 21, 2026
981.00
989.00
974.00
976.00
976.00
44,400
Jul 17, 2026
983.00
990.00
978.00
982.00
982.00
80,300
Jul 16, 2026
987.00
988.00
979.00
981.00
981.00
31,600
Jul 15, 2026
979.00
984.00
976.00
983.00
983.00
27,600
Jul 14, 2026
984.00
989.00
979.00
979.00
979.00
23,300
Jul 13, 2026
985.00
988.00
976.00
978.00
978.00
39,500
Jul 10, 2026
976.00
985.00
975.00
985.00
985.00
56,000
Jul 9, 2026
983.00
985.00
974.00
977.00
977.00
44,200
Jul 8, 2026
973.00
988.00
973.00
984.00
984.00
65,200
Jul 7, 2026
966.00
973.00
961.00
973.00
973.00
34,200
Jul 6, 2026
964.00
966.00
958.00
960.00
960.00
25,300
Jul 3, 2026
956.00
965.00
956.00
958.00
958.00
36,700
Jul 2, 2026
945.00
956.00
945.00
956.00
956.00
96,200
Jul 1, 2026
945.00
946.00
938.00
943.00
943.00
32,800
Jun 30, 2026
950.00
953.00
942.00
948.00
948.00
51,800
Jun 29, 2026
942.00
957.00
942.00
947.00
947.00
63,000
Jun 26, 2026
932.00
943.00
930.00
936.00
936.00
26,600
Jun 25, 2026
942.00
945.00
932.00
932.00
932.00
44,400
Jun 24, 2026
935.00
950.00
935.00
944.00
944.00
55,200
Jun 23, 2026
936.00
943.00
934.00
936.00
936.00
36,200
Jun 22, 2026
948.00
951.00
936.00
939.00
939.00
50,600
Jun 19, 2026
948.00
948.00
940.00
946.00
946.00
29,900
Jun 18, 2026
942.00
944.00
935.00
943.00
943.00
35,200
Jun 17, 2026
937.00
949.00
937.00
941.00
941.00
34,600
Jun 16, 2026
941.00
942.00
932.00
940.00
940.00
51,900
Jun 15, 2026
948.00
959.00
943.00
945.00
945.00
48,400
Jun 12, 2026
950.00
950.00
944.00
948.00
948.00
47,600
Jun 11, 2026
944.00
949.00
939.00
948.00
948.00
53,600
Jun 10, 2026
935.00
943.00
934.00
942.00
942.00
42,000
Jun 9, 2026
935.00
941.00
929.00
936.00
936.00
38,500
Jun 8, 2026
929.00
939.00
926.00
931.00
931.00
63,300
Jun 5, 2026
919.00
932.00
916.00
929.00
929.00
98,200
Jun 4, 2026
915.00
917.00
911.00
913.00
913.00
49,800
Jun 3, 2026
925.00
926.00
918.00
921.00
921.00
46,400
Jun 2, 2026
926.00
926.00
916.00
921.00
921.00
57,400
Jun 1, 2026
929.00
932.00
921.00
926.00
926.00
97,200
May 29, 2026
924.00
936.00
924.00
928.00
928.00
55,600
May 28, 2026
925.00
928.00
921.00
928.00
928.00
39,700
May 27, 2026
915.00
927.00
912.00
927.00
927.00
62,700
May 26, 2026
910.00
920.00
910.00
915.00
915.00
41,500
May 25, 2026
931.00
931.00
910.00
915.00
915.00
75,200
May 22, 2026
930.00
931.00
922.00
931.00
931.00
32,300
May 21, 2026
923.00
931.00
922.00
927.00
927.00
45,500
May 20, 2026
927.00
927.00
916.00
921.00
921.00
68,100
May 19, 2026
918.00
929.00
918.00
927.00
927.00
61,700
May 18, 2026
922.00
927.00
916.00
916.00
916.00
66,200
May 15, 2026
918.00
924.00
911.00
924.00
924.00
93,200
May 14, 2026
930.00
930.00
907.00
910.00
910.00
157,300
May 13, 2026
932.00
939.00
924.00
927.00
927.00
163,400
May 12, 2026
942.00
943.00
931.00
931.00
931.00
80,800
May 11, 2026
943.00
946.00
937.00
938.00
938.00
52,700
May 8, 2026
937.00
943.00
936.00
939.00
939.00
67,600
May 7, 2026
945.00
945.00
937.00
938.00
938.00
56,100
May 1, 2026
946.00
946.00
939.00
942.00
942.00
67,500
Apr 30, 2026
952.00
952.00
944.00
945.00
945.00
57,900
Apr 28, 2026
951.00
954.00
949.00
952.00
952.00
51,500
Apr 27, 2026
949.00
956.00
947.00
951.00
951.00
65,100
Apr 24, 2026
955.00
957.00
946.00
949.00
949.00
64,500
Apr 23, 2026
958.00
958.00
944.00
950.00
950.00
101,800
Apr 22, 2026
966.00
971.00
951.00
961.00
961.00
166,300
Apr 21, 2026
980.00
982.00
967.00
969.00
969.00
56,600
Apr 20, 2026
984.00
984.00
976.00
978.00
978.00
41,700
Apr 17, 2026
972.00
979.00
972.00
979.00
979.00
40,800
Apr 16, 2026
973.00
980.00
972.00
976.00
976.00
67,100
Apr 15, 2026
967.00
974.00
967.00
973.00
973.00
60,200
Apr 14, 2026
970.00
970.00
961.00
963.00
963.00
61,500
Apr 13, 2026
968.00
968.00
959.00
962.00
962.00
115,000
Apr 10, 2026
987.00
991.00
970.00
972.00
972.00
124,300
Apr 9, 2026
1,001.00
1,001.00
986.00
986.00
986.00
57,300
Apr 8, 2026
994.00
1,004.00
994.00
1,002.00
1,002.00
85,000
Apr 7, 2026
990.00
995.00
987.00
993.00
993.00
60,100
Apr 6, 2026
987.00
989.00
982.00
984.00
984.00
62,100
Apr 3, 2026
986.00
997.00
985.00
985.00
985.00
53,600
Apr 2, 2026
997.00
1,003.00
983.00
986.00
986.00
134,600
Apr 1, 2026
995.00
998.00
984.00
989.00
989.00
153,100
Mar 31, 2026
994.00
1,000.00
983.00
983.00
983.00
143,900
Mar 30, 2026
56
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
975.00
997.00
972.00
992.00
992.00
249,600
Mar 27, 2026
1,030.00
1,050.00
1,030.00
1,040.00
984.00
382,500
Mar 26, 2026
1,042.00
1,042.00
1,029.00
1,033.00
977.38
148,000
Mar 25, 2026
1,038.00
1,043.00
1,035.00
1,039.00
983.05
178,100
Mar 24, 2026
1,033.00
1,036.00
1,028.00
1,032.00
976.43
96,700
Mar 23, 2026
1,030.00
1,030.00
1,014.00
1,024.00
968.86
191,300
Mar 19, 2026
1,049.00
1,049.00
1,037.00
1,038.00
982.11
113,100
Mar 18, 2026
1,040.00
1,047.00
1,038.00
1,046.00
989.68
53,900
Mar 17, 2026
1,040.00
1,046.00
1,037.00
1,041.00
984.95
99,100
Mar 16, 2026
1,040.00
1,047.00
1,034.00
1,035.00
979.27
107,300
Mar 13, 2026
1,040.00
1,047.00
1,037.00
1,040.00
984.00
120,700
Mar 12, 2026
1,053.00
1,053.00
1,044.00
1,045.00
988.73
118,800
Mar 11, 2026
1,058.00
1,063.00
1,054.00
1,054.00
997.25
89,300
Mar 10, 2026
1,067.00
1,067.00
1,054.00
1,057.00
1,000.08
87,200
Mar 9, 2026
1,040.00
1,060.00
1,038.00
1,056.00
999.14
174,100
Mar 6, 2026
1,055.00
1,062.00
1,052.00
1,057.00
1,000.08
58,000
Mar 5, 2026
1,069.00
1,070.00
1,052.00
1,064.00
1,006.71
99,700
Mar 4, 2026
1,039.00
1,048.00
1,031.00
1,041.00
984.95
227,900
Mar 3, 2026
1,074.00
1,077.00
1,056.00
1,056.00
999.14
174,900
Mar 2, 2026
1,080.00
1,080.00
1,069.00
1,074.00
1,016.17
147,300
Feb 27, 2026
1,080.00
1,086.00
1,075.00
1,082.00
1,023.74
134,400
Feb 26, 2026
1,075.00
1,084.00
1,070.00
1,074.00
1,016.17
128,100
Feb 25, 2026
1,060.00
1,072.00
1,057.00
1,068.00
1,010.49
174,700
Feb 24, 2026
1,050.00
1,062.00
1,048.00
1,056.00
999.14
116,700
Feb 20, 2026
1,060.00
1,061.00
1,050.00
1,050.00
993.46
147,600
Feb 19, 2026
1,068.00
1,068.00
1,060.00
1,063.00
1,005.76
91,200
Feb 18, 2026
1,066.00
1,074.00
1,063.00
1,065.00
1,007.65
88,900
Feb 17, 2026
1,065.00
1,065.00
1,055.00
1,065.00
1,007.65
94,000
Feb 16, 2026
1,072.00
1,072.00
1,062.00
1,067.00
1,009.55
86,300
Feb 13, 2026
1,072.00
1,077.00
1,063.00
1,069.00
1,011.44
149,900
Feb 12, 2026
1,065.00
1,065.00
1,057.00
1,062.00
1,004.82
98,200
Feb 10, 2026
1,057.00
1,064.00
1,057.00
1,058.00
1,001.03
54,800
Feb 9, 2026
1,070.00
1,070.00
1,052.00
1,057.00
1,000.08
99,000
Feb 6, 2026
1,066.00
1,070.00
1,060.00
1,066.00
1,008.60
58,500
Feb 5, 2026
1,056.00
1,071.00
1,056.00
1,069.00
1,011.44
67,000
Feb 4, 2026
1,052.00
1,059.00
1,047.00
1,055.00
998.19
67,600
Feb 3, 2026
1,051.00
1,055.00
1,046.00
1,052.00
995.35
55,600
Feb 2, 2026
1,054.00
1,059.00
1,044.00
1,047.00
990.62
66,800
Jan 30, 2026
1,045.00
1,052.00
1,040.00
1,052.00
995.35
46,500
Jan 29, 2026
1,050.00
1,050.00
1,040.00
1,042.00
985.89
73,600
Jan 28, 2026
1,055.00
1,055.00
1,045.00
1,048.00
991.57
46,400
Jan 27, 2026
1,047.00
1,056.00
1,040.00
1,053.00
996.30
59,800
Jan 26, 2026
1,050.00
1,050.00
1,039.00
1,040.00
984.00
73,400
Jan 23, 2026
1,052.00
1,055.00
1,050.00
1,054.00
997.25
35,300
Jan 22, 2026
1,042.00
1,052.00
1,040.00
1,049.00
992.52
44,400
Jan 21, 2026
1,050.00
1,052.00
1,040.00
1,041.00
984.95
61,700
Jan 20, 2026
1,058.00
1,061.00
1,050.00
1,050.00
993.46
51,600
Jan 19, 2026
1,065.00
1,065.00
1,056.00
1,058.00
1,001.03
54,200
Jan 16, 2026
1,073.00
1,073.00
1,057.00
1,064.00
1,006.71
61,700
Jan 15, 2026
1,060.00
1,068.00
1,060.00
1,067.00
1,009.55
54,200
Jan 14, 2026
1,053.00
1,062.00
1,049.00
1,059.00
1,001.98
68,000
Jan 13, 2026
1,060.00
1,064.00
1,049.00
1,049.00
992.52
142,600
Jan 9, 2026
1,058.00
1,063.00
1,052.00
1,053.00
996.30
43,500
Jan 8, 2026
1,057.00
1,063.00
1,054.00
1,054.00
997.25
68,600
Jan 7, 2026
1,060.00
1,068.00
1,056.00
1,061.00
1,003.87
68,300
Jan 6, 2026
1,041.00
1,062.00
1,041.00
1,058.00
1,001.03
74,600
Jan 5, 2026
1,045.00
1,046.00
1,029.00
1,043.00
986.84
128,000
Dec 30, 2025
1,042.00
1,050.00
1,040.00
1,042.00
985.89
63,500
Dec 29, 2025
1,054.00
1,056.00
1,039.00
1,040.00
984.00
114,500
Dec 26, 2025
1,041.00
1,050.00
1,040.00
1,050.00
993.46
93,700
Dec 25, 2025
1,025.00
1,045.00
1,025.00
1,044.00
987.78
93,500
Dec 24, 2025
1,026.00
1,030.00
1,021.00
1,025.00
969.81
52,000
Dec 23, 2025
1,017.00
1,028.00
1,017.00
1,028.00
972.65
77,600
Dec 22, 2025
1,022.00
1,022.00
1,012.00
1,015.00
960.35
59,600
Dec 19, 2025
1,008.00
1,021.00
1,001.00
1,017.00
962.24
154,000
Dec 18, 2025
1,003.00
1,009.00
1,002.00
1,009.00
954.67
51,100
Dec 17, 2025
1,000.00
1,003.00
997.00
1,003.00
948.99
43,600
Dec 16, 2025
1,004.00
1,004.00
997.00
997.00
943.32
46,100
Dec 15, 2025
1,001.00
1,005.00
1,000.00
1,004.00
949.94
52,800
Dec 12, 2025
998.00
1,000.00
990.00
998.00
944.26
51,000
Dec 11, 2025
998.00
999.00
990.00
990.00
936.69
92,700
Dec 10, 2025
1,001.00
1,001.00
995.00
997.00
943.32
38,800
Dec 9, 2025
999.00
1,003.00
995.00
999.00
945.21
40,200
Dec 8, 2025
1,000.00
1,002.00
998.00
998.00
944.26
33,500
Dec 5, 2025
999.00
1,001.00
997.00
997.00
943.32
33,800
Dec 4, 2025
995.00
1,001.00
995.00
1,000.00
946.15
31,900
Dec 3, 2025
1,000.00
1,000.00
995.00
995.00
941.42
39,100
Dec 2, 2025
1,002.00
1,004.00
996.00
999.00
945.21
32,700
Dec 1, 2025
1,012.00
1,014.00
999.00
1,002.00
948.05
57,700
Nov 28, 2025
1,005.00
1,016.00
1,004.00
1,006.00
951.83
76,400
Nov 27, 2025
1,002.00
1,005.00
998.00
1,005.00
950.88
46,000
Nov 26, 2025
1,000.00
1,007.00
996.00
1,002.00
948.05
39,700
Nov 25, 2025
1,002.00
1,009.00
1,000.00
1,000.00
946.15
39,500
Nov 21, 2025
990.00
1,002.00
990.00
1,002.00
948.05
30,100
Nov 20, 2025
993.00
996.00
990.00
994.00
940.48
30,700
Nov 19, 2025
1,000.00
1,003.00
991.00
992.00
938.58
32,000
Nov 18, 2025
996.00
999.00
992.00
996.00
942.37
31,800
Nov 17, 2025
1,010.00
1,014.00
992.00
993.00
939.53
83,200
Nov 14, 2025
1,004.00
1,010.00
1,001.00
1,006.00
951.83
46,500
Nov 13, 2025
1,011.00
1,030.00
1,009.00
1,016.00
961.29
66,900
Nov 12, 2025
1,000.00
1,017.00
1,000.00
1,010.00
955.62
45,600
Nov 11, 2025
998.00
1,000.00
995.00
999.00
945.21
17,900
Nov 10, 2025
995.00
1,001.00
993.00
998.00
944.26
36,600
