Matsui Construction Co., Ltd. (TYO:1810)
Japan · Delayed Price · Currency is JPY 1,687.00
+4.00 (0.24%)
Mar 27, 2026, 11:21 AM JST
Matsui Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,717.00 | 1,717.00 | 1,666.00 | 1,683.00 | 1,683.00 | -0.59% | 45,800 |
| Mar 25, 2026 | 1,670.00 | 1,698.00 | 1,664.00 | 1,693.00 | 1,693.00 | 2.61% | 63,300 |
| Mar 24, 2026 | 1,653.00 | 1,657.00 | 1,634.00 | 1,650.00 | 1,650.00 | 3.00% | 43,600 |
| Mar 23, 2026 | 1,620.00 | 1,629.00 | 1,589.00 | 1,602.00 | 1,602.00 | -4.47% | 72,200 |
| Mar 19, 2026 | 1,671.00 | 1,703.00 | 1,664.00 | 1,677.00 | 1,677.00 | -1.99% | 133,000 |
| Mar 18, 2026 | 1,641.00 | 1,711.00 | 1,640.00 | 1,711.00 | 1,711.00 | 4.97% | 111,900 |
| Mar 17, 2026 | 1,700.00 | 1,710.00 | 1,627.00 | 1,630.00 | 1,630.00 | -3.83% | 216,400 |
| Mar 16, 2026 | 1,732.00 | 1,735.00 | 1,695.00 | 1,695.00 | 1,695.00 | -2.14% | 67,500 |
| Mar 13, 2026 | 1,691.00 | 1,749.00 | 1,691.00 | 1,732.00 | 1,732.00 | 1.29% | 57,300 |
| Mar 12, 2026 | 1,711.00 | 1,732.00 | 1,693.00 | 1,710.00 | 1,710.00 | -1.10% | 80,400 |
| Mar 11, 2026 | 1,742.00 | 1,750.00 | 1,725.00 | 1,729.00 | 1,729.00 | -0.12% | 59,800 |
| Mar 10, 2026 | 1,755.00 | 1,783.00 | 1,718.00 | 1,731.00 | 1,731.00 | -0.29% | 90,800 |
| Mar 9, 2026 | 1,690.00 | 1,736.00 | 1,676.00 | 1,736.00 | 1,736.00 | -3.13% | 83,900 |
| Mar 6, 2026 | 1,775.00 | 1,800.00 | 1,746.00 | 1,792.00 | 1,792.00 | -1.05% | 47,400 |
| Mar 5, 2026 | 1,779.00 | 1,831.00 | 1,772.00 | 1,811.00 | 1,811.00 | 6.28% | 74,900 |
| Mar 4, 2026 | 1,767.00 | 1,785.00 | 1,677.00 | 1,704.00 | 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 |