Matsui Construction Co., Ltd. (TYO:1810)
Japan · Delayed Price · Currency is JPY 1,592.00
-5.00 (-0.31%)
Jan 23, 2026, 3:30 PM JST
Matsui Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 1,461.00 | 1,467.00 | 1,442.00 | 1,446.00 | 1,446.00 | -2.43% | 42,300 |
| Dec 15, 2025 | 1,493.00 | 1,493.00 | 1,460.00 | 1,482.00 | 1,482.00 | 0.61% | 68,800 |
| Dec 12, 2025 | 1,463.00 | 1,504.00 | 1,450.00 | 1,473.00 | 1,473.00 | 2.22% | 99,000 |
| Dec 11, 2025 | 1,478.00 | 1,478.00 | 1,441.00 | 1,441.00 | 1,441.00 | -2.44% | 59,900 |
| Dec 10, 2025 | 1,470.00 | 1,482.00 | 1,451.00 | 1,477.00 | 1,477.00 | 1.58% | 63,800 |
| Dec 9, 2025 | 1,476.00 | 1,476.00 | 1,451.00 | 1,454.00 | 1,454.00 | -1.49% | 30,600 |
| Dec 8, 2025 | 1,480.00 | 1,511.00 | 1,471.00 | 1,476.00 | 1,476.00 | 1.79% | 55,000 |
| Dec 5, 2025 | 1,471.00 | 1,477.00 | 1,449.00 | 1,450.00 | 1,450.00 | -2.03% | 33,200 |
| Dec 4, 2025 | 1,468.00 | 1,489.00 | 1,468.00 | 1,480.00 | 1,480.00 | 0.68% | 31,700 |
| Dec 3, 2025 | 1,502.00 | 1,502.00 | 1,466.00 | 1,470.00 | 1,470.00 | -2.58% | 56,300 |
| Dec 2, 2025 | 1,542.00 | 1,542.00 | 1,494.00 | 1,509.00 | 1,509.00 | -2.52% | 50,900 |
| Dec 1, 2025 | 1,510.00 | 1,548.00 | 1,497.00 | 1,548.00 | 1,548.00 | 2.79% | 53,900 |
| Nov 28, 2025 | 1,475.00 | 1,513.00 | 1,475.00 | 1,506.00 | 1,506.00 | 1.28% | 38,700 |
| Nov 27, 2025 | 1,517.00 | 1,518.00 | 1,478.00 | 1,487.00 | 1,487.00 | -1.98% | 47,600 |
| Nov 26, 2025 | 1,483.00 | 1,517.00 | 1,482.00 | 1,517.00 | 1,517.00 | 2.85% | 28,000 |
| Nov 25, 2025 | 1,485.00 | 1,488.00 | 1,453.00 | 1,475.00 | 1,475.00 | -0.14% | 37,300 |
| Nov 21, 2025 | 1,440.00 | 1,479.00 | 1,433.00 | 1,477.00 | 1,477.00 | 1.44% | 38,600 |
| Nov 20, 2025 | 1,451.00 | 1,468.00 | 1,435.00 | 1,456.00 | 1,456.00 | 2.39% | 30,900 |
| Nov 19, 2025 | 1,447.00 | 1,455.00 | 1,422.00 | 1,422.00 | 1,422.00 | -1.73% | 38,100 |
| Nov 18, 2025 | 1,452.00 | 1,460.00 | 1,435.00 | 1,447.00 | 1,447.00 | -0.75% | 49,300 |
| Nov 17, 2025 | 1,450.00 | 1,475.00 | 1,440.00 | 1,458.00 | 1,458.00 | -0.61% | 62,700 |
| Nov 14, 2025 | 1,500.00 | 1,513.00 | 1,458.00 | 1,467.00 | 1,467.00 | -3.80% | 95,400 |
| Nov 13, 2025 | 1,560.00 | 1,602.00 | 1,501.00 | 1,525.00 | 1,525.00 | -1.10% | 608,100 |
| Nov 12, 2025 | 1,516.00 | 1,550.00 | 1,507.00 | 1,542.00 | 1,542.00 | 2.59% | 54,900 |
| Nov 11, 2025 | 1,495.00 | 1,507.00 | 1,454.00 | 1,503.00 | 1,503.00 | 0.60% | 61,200 |
| Nov 10, 2025 | 1,499.00 | 1,499.00 | 1,481.00 | 1,494.00 | 1,494.00 | 1.56% | 35,800 |