Matsui Securities Co., Ltd. (MAUSY)
OTCMKTS
· Delayed Price · Currency is USD
10.43
0.00 (0.00%)
At close: Apr 21, 2025
Matsui Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 3.73% | 261 |
| Apr 10, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 2.03% | 559 |
| Apr 8, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 6.03% | 1,028 |
| Apr 7, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -3.23% | 3,120 |
| Apr 4, 2025 | 9.56 | 9.60 | 9.56 | 9.60 | 9.60 | -6.11% | 2,082 |
| Mar 31, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -2.94% | 382 |
| Mar 24, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -1.54% | 818 |
| Mar 17, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 148 |
| Mar 10, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | 1,067 |
| Mar 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.47% | 157 |
| Feb 25, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.47% | 934 |
| Feb 24, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 1,058 |
| Feb 20, 2025 | 10.77 | 11.19 | 10.70 | 10.70 | 10.70 | 1.42% | 5,206 |
| Feb 13, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.96% | 249 |
| Jan 29, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 3.47% | 100 |
| Jan 14, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.54% | 1,952 |
| Jan 7, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -4.14% | 768 |
| Dec 23, 2024 | 10.22 | 10.28 | 9.75 | 10.28 | 10.28 | -2.14% | 4,808 |
| Dec 17, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 500 |
| Nov 15, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.91% | 4,694 |
| Oct 28, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.44% | 127 |
| Oct 22, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -4.13% | 1,347 |