Matsui Construction Co., Ltd. (TYO:1810)
Japan · Delayed Price · Currency is JPY 1,775.00
+71.00 (4.17%)
Mar 5, 2026, 12:35 PM JST
Matsui Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,767.00 | 1,785.00 | 1,677.00 | 1,704.00 | - | -5.49% | 140,800 |
| Mar 3, 2026 | 1,870.00 | 1,883.00 | 1,803.00 | 1,803.00 | 1,803.00 | -5.60% | 118,900 |
| Mar 2, 2026 | 1,886.00 | 1,924.00 | 1,862.00 | 1,910.00 | 1,910.00 | -2.30% | 80,000 |
| Feb 27, 2026 | 1,912.00 | 1,960.00 | 1,909.00 | 1,955.00 | 1,955.00 | 2.25% | 64,500 |
| Feb 26, 2026 | 1,952.00 | 1,964.00 | 1,896.00 | 1,912.00 | 1,912.00 | -1.65% | 74,300 |
| Feb 25, 2026 | 1,888.00 | 1,963.00 | 1,857.00 | 1,944.00 | 1,944.00 | 2.48% | 88,700 |
| Feb 24, 2026 | 1,860.00 | 1,897.00 | 1,838.00 | 1,897.00 | 1,897.00 | 2.65% | 66,000 |
| Feb 20, 2026 | 1,840.00 | 1,855.00 | 1,821.00 | 1,848.00 | 1,848.00 | -0.32% | 51,900 |
| Feb 19, 2026 | 1,864.00 | 1,866.00 | 1,820.00 | 1,854.00 | 1,854.00 | -0.05% | 44,900 |
| Feb 18, 2026 | 1,851.00 | 1,875.00 | 1,844.00 | 1,855.00 | 1,855.00 | 0.22% | 41,400 |
| Feb 17, 2026 | 1,869.00 | 1,890.00 | 1,850.00 | 1,851.00 | 1,851.00 | -1.80% | 67,500 |
| Feb 16, 2026 | 1,891.00 | 1,911.00 | 1,856.00 | 1,885.00 | 1,885.00 | 0.53% | 96,400 |
| Feb 13, 2026 | 1,852.00 | 1,921.00 | 1,833.00 | 1,875.00 | 1,875.00 | 1.46% | 200,700 |
| Feb 12, 2026 | 1,735.00 | 1,929.00 | 1,714.00 | 1,848.00 | 1,848.00 | 9.03% | 936,600 |
| Feb 10, 2026 | 1,646.00 | 1,699.00 | 1,643.00 | 1,695.00 | 1,695.00 | 3.67% | 66,300 |
| Feb 9, 2026 | 1,666.00 | 1,673.00 | 1,628.00 | 1,635.00 | 1,635.00 | 1.93% | 128,000 |
| Feb 6, 2026 | 1,556.00 | 1,608.00 | 1,551.00 | 1,604.00 | 1,604.00 | 2.36% | 50,800 |
| Feb 5, 2026 | 1,560.00 | 1,573.00 | 1,550.00 | 1,567.00 | 1,567.00 | 0.71% | 30,500 |
| Feb 4, 2026 | 1,529.00 | 1,564.00 | 1,528.00 | 1,556.00 | 1,556.00 | 1.83% | 38,500 |
| Feb 3, 2026 | 1,515.00 | 1,541.00 | 1,502.00 | 1,528.00 | 1,528.00 | 2.21% | 28,200 |
| Feb 2, 2026 | 1,508.00 | 1,538.00 | 1,495.00 | 1,495.00 | 1,495.00 | -0.27% | 29,100 |
| Jan 30, 2026 | 1,500.00 | 1,501.00 | 1,485.00 | 1,499.00 | 1,499.00 | -0.13% | 24,300 |
| Jan 29, 2026 | 1,516.00 | 1,516.00 | 1,484.00 | 1,501.00 | 1,501.00 | -1.44% | 41,800 |
| Jan 28, 2026 | 1,526.00 | 1,527.00 | 1,492.00 | 1,523.00 | 1,523.00 | -0.20% | 36,900 |
| Jan 27, 2026 | 1,545.00 | 1,548.00 | 1,525.00 | 1,526.00 | 1,526.00 | -1.55% | 32,500 |
| Jan 26, 2026 | 1,570.00 | 1,575.00 | 1,550.00 | 1,550.00 | 1,550.00 | -2.64% | 32,100 |
| Jan 23, 2026 | 1,610.00 | 1,619.00 | 1,592.00 | 1,592.00 | 1,592.00 | -0.31% | 22,200 |
| Jan 22, 2026 | 1,581.00 | 1,608.00 | 1,580.00 | 1,597.00 | 1,597.00 | 1.01% | 28,900 |
| Jan 21, 2026 | 1,531.00 | 1,591.00 | 1,531.00 | 1,581.00 | 1,581.00 | 1.02% | 40,200 |
| Jan 20, 2026 | 1,609.00 | 1,610.00 | 1,565.00 | 1,565.00 | 1,565.00 | -2.80% | 41,000 |
| Jan 19, 2026 | 1,609.00 | 1,617.00 | 1,590.00 | 1,610.00 | 1,610.00 | -0.62% | 30,700 |
| Jan 16, 2026 | 1,591.00 | 1,620.00 | 1,590.00 | 1,620.00 | 1,620.00 | 1.89% | 45,400 |
| Jan 15, 2026 | 1,570.00 | 1,601.00 | 1,570.00 | 1,590.00 | 1,590.00 | -0.06% | 44,600 |
| Jan 14, 2026 | 1,578.00 | 1,591.00 | 1,570.00 | 1,591.00 | 1,591.00 | 1.53% | 45,500 |
| Jan 13, 2026 | 1,608.00 | 1,614.00 | 1,555.00 | 1,567.00 | 1,567.00 | 1.03% | 58,200 |
| Jan 9, 2026 | 1,530.00 | 1,557.00 | 1,530.00 | 1,551.00 | 1,551.00 | 1.37% | 28,700 |
| Jan 8, 2026 | 1,540.00 | 1,556.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.39% | 24,100 |
| Jan 7, 2026 | 1,520.00 | 1,559.00 | 1,512.00 | 1,536.00 | 1,536.00 | -0.07% | 32,700 |
| Jan 6, 2026 | 1,503.00 | 1,549.00 | 1,502.00 | 1,537.00 | 1,537.00 | 2.40% | 41,200 |
| Jan 5, 2026 | 1,505.00 | 1,519.00 | 1,499.00 | 1,501.00 | 1,501.00 | -0.27% | 23,700 |
| Dec 30, 2025 | 1,500.00 | 1,522.00 | 1,498.00 | 1,505.00 | 1,505.00 | - | 17,600 |
| Dec 29, 2025 | 1,522.00 | 1,526.00 | 1,493.00 | 1,505.00 | 1,505.00 | -0.27% | 39,600 |
| Dec 26, 2025 | 1,511.00 | 1,522.00 | 1,493.00 | 1,509.00 | 1,509.00 | 0.80% | 27,000 |
| Dec 25, 2025 | 1,500.00 | 1,503.00 | 1,488.00 | 1,497.00 | 1,497.00 | 0.74% | 17,700 |
| Dec 24, 2025 | 1,491.00 | 1,506.00 | 1,481.00 | 1,486.00 | 1,486.00 | -0.40% | 27,000 |
| Dec 23, 2025 | 1,468.00 | 1,492.00 | 1,458.00 | 1,492.00 | 1,492.00 | 2.61% | 28,200 |
| Dec 22, 2025 | 1,490.00 | 1,490.00 | 1,453.00 | 1,454.00 | 1,454.00 | -1.36% | 34,100 |
| Dec 19, 2025 | 1,450.00 | 1,477.00 | 1,450.00 | 1,474.00 | 1,474.00 | 0.96% | 16,900 |
| Dec 18, 2025 | 1,455.00 | 1,462.00 | 1,444.00 | 1,460.00 | 1,460.00 | 0.34% | 27,600 |
| Dec 17, 2025 | 1,476.00 | 1,476.00 | 1,440.00 | 1,455.00 | 1,455.00 | 0.62% | 29,300 |