Matsui Construction Co., Ltd. (TYO:1810)
Japan · Delayed Price · Currency is JPY 1,339.00
-36.00 (-2.62%)
Jun 16, 2026, 3:30 PM JST
Matsui Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1,362.00 | 1,362.00 | 1,336.00 | 1,337.00 | - | -2.76% | 24,400 |
| Jun 15, 2026 | 1,356.00 | 1,378.00 | 1,356.00 | 1,375.00 | 1,375.00 | 2.69% | 46,600 |
| Jun 12, 2026 | 1,337.00 | 1,349.00 | 1,322.00 | 1,339.00 | 1,339.00 | 1.13% | 43,700 |
| Jun 11, 2026 | 1,334.00 | 1,335.00 | 1,305.00 | 1,324.00 | 1,324.00 | -0.45% | 38,400 |
| Jun 10, 2026 | 1,320.00 | 1,336.00 | 1,315.00 | 1,330.00 | 1,330.00 | 0.61% | 50,100 |
| Jun 9, 2026 | 1,325.00 | 1,347.00 | 1,316.00 | 1,322.00 | 1,322.00 | 0.15% | 30,800 |
| Jun 8, 2026 | 1,314.00 | 1,327.00 | 1,310.00 | 1,320.00 | 1,320.00 | -1.35% | 44,000 |
| Jun 5, 2026 | 1,305.00 | 1,344.00 | 1,305.00 | 1,338.00 | 1,338.00 | 2.53% | 34,000 |
| Jun 4, 2026 | 1,301.00 | 1,310.00 | 1,294.00 | 1,305.00 | 1,305.00 | -0.76% | 46,900 |
| Jun 3, 2026 | 1,321.00 | 1,321.00 | 1,302.00 | 1,315.00 | 1,315.00 | -0.45% | 49,900 |
| Jun 2, 2026 | 1,328.00 | 1,328.00 | 1,297.00 | 1,321.00 | 1,321.00 | -1.27% | 48,400 |
| Jun 1, 2026 | 1,351.00 | 1,360.00 | 1,329.00 | 1,338.00 | 1,338.00 | -0.89% | 78,700 |
| May 29, 2026 | 1,347.00 | 1,368.00 | 1,347.00 | 1,350.00 | 1,350.00 | -0.52% | 30,000 |
| May 28, 2026 | 1,349.00 | 1,363.00 | 1,331.00 | 1,357.00 | 1,357.00 | -0.29% | 48,400 |
| May 27, 2026 | 1,390.00 | 1,390.00 | 1,346.00 | 1,361.00 | 1,361.00 | -1.52% | 45,100 |
| May 26, 2026 | 1,367.00 | 1,389.00 | 1,352.00 | 1,382.00 | 1,382.00 | 1.92% | 44,400 |
| May 25, 2026 | 1,361.00 | 1,384.00 | 1,346.00 | 1,356.00 | 1,356.00 | 0.44% | 45,000 |
| May 22, 2026 | 1,370.00 | 1,370.00 | 1,334.00 | 1,350.00 | 1,350.00 | 0.52% | 35,400 |
| May 21, 2026 | 1,385.00 | 1,387.00 | 1,343.00 | 1,343.00 | 1,343.00 | -1.40% | 51,700 |
| May 20, 2026 | 1,380.00 | 1,388.00 | 1,340.00 | 1,362.00 | 1,362.00 | -1.80% | 73,700 |
| May 19, 2026 | 1,400.00 | 1,400.00 | 1,362.00 | 1,387.00 | 1,387.00 | 0.65% | 77,600 |
| May 18, 2026 | 1,415.00 | 1,424.00 | 1,370.00 | 1,378.00 | 1,378.00 | -3.43% | 117,200 |
| May 15, 2026 | 1,407.00 | 1,444.00 | 1,403.00 | 1,427.00 | 1,427.00 | 1.78% | 116,900 |
| May 14, 2026 | 1,518.00 | 1,518.00 | 1,379.00 | 1,402.00 | 1,402.00 | -6.66% | 254,000 |
| May 13, 2026 | 1,551.00 | 1,567.00 | 1,502.00 | 1,502.00 | 1,502.00 | -2.85% | 43,700 |
| May 12, 2026 | 1,522.00 | 1,557.00 | 1,522.00 | 1,546.00 | 1,546.00 | 1.71% | 48,200 |
| May 11, 2026 | 1,511.00 | 1,529.00 | 1,506.00 | 1,520.00 | 1,520.00 | 0.40% | 63,700 |
| May 8, 2026 | 1,530.00 | 1,530.00 | 1,482.00 | 1,514.00 | 1,514.00 | -1.50% | 83,700 |
| May 7, 2026 | 1,548.00 | 1,564.00 | 1,534.00 | 1,537.00 | 1,537.00 | 0.33% | 33,100 |
| May 1, 2026 | 1,513.00 | 1,541.00 | 1,505.00 | 1,532.00 | 1,532.00 | 0.52% | 38,000 |
| Apr 30, 2026 | 1,532.00 | 1,533.00 | 1,505.00 | 1,524.00 | 1,524.00 | -1.49% | 56,700 |
| Apr 28, 2026 | 1,507.00 | 1,547.00 | 1,507.00 | 1,547.00 | 1,547.00 | 2.65% | 52,500 |
| Apr 27, 2026 | 1,500.00 | 1,523.00 | 1,476.00 | 1,507.00 | 1,507.00 | 0.74% | 80,000 |
| Apr 24, 2026 | 1,517.00 | 1,528.00 | 1,491.00 | 1,496.00 | 1,496.00 | -1.38% | 47,900 |
| Apr 23, 2026 | 1,515.00 | 1,527.00 | 1,505.00 | 1,517.00 | 1,517.00 | -0.65% | 40,000 |
| Apr 22, 2026 | 1,550.00 | 1,550.00 | 1,512.00 | 1,527.00 | 1,527.00 | -1.29% | 33,200 |
| Apr 21, 2026 | 1,563.00 | 1,592.00 | 1,547.00 | 1,547.00 | 1,547.00 | -1.21% | 54,200 |
| Apr 20, 2026 | 1,542.00 | 1,572.00 | 1,528.00 | 1,566.00 | 1,566.00 | 1.82% | 109,500 |
| Apr 17, 2026 | 1,562.00 | 1,567.00 | 1,534.00 | 1,538.00 | 1,538.00 | -2.23% | 84,500 |
| Apr 16, 2026 | 1,593.00 | 1,593.00 | 1,569.00 | 1,573.00 | 1,573.00 | -0.44% | 40,100 |
| Apr 15, 2026 | 1,622.00 | 1,630.00 | 1,574.00 | 1,580.00 | 1,580.00 | -0.88% | 52,800 |
| Apr 14, 2026 | 1,600.00 | 1,609.00 | 1,586.00 | 1,594.00 | 1,594.00 | 0.31% | 64,000 |
| Apr 13, 2026 | 1,626.00 | 1,639.00 | 1,586.00 | 1,589.00 | 1,589.00 | -2.28% | 53,400 |
| Apr 10, 2026 | 1,655.00 | 1,664.00 | 1,620.00 | 1,626.00 | 1,626.00 | -0.79% | 33,100 |
| Apr 9, 2026 | 1,666.00 | 1,680.00 | 1,634.00 | 1,639.00 | 1,639.00 | -1.38% | 31,400 |
| Apr 8, 2026 | 1,644.00 | 1,669.00 | 1,643.00 | 1,662.00 | 1,662.00 | 3.49% | 50,500 |
| Apr 7, 2026 | 1,615.00 | 1,620.00 | 1,599.00 | 1,606.00 | 1,606.00 | 0.19% | 22,800 |
| Apr 6, 2026 | 1,610.00 | 1,633.00 | 1,603.00 | 1,603.00 | 1,603.00 | -0.37% | 29,600 |
| Apr 3, 2026 | 1,635.00 | 1,645.00 | 1,595.00 | 1,609.00 | 1,609.00 | -0.68% | 38,000 |
| Apr 2, 2026 | 1,650.00 | 1,671.00 | 1,610.00 | 1,620.00 | 1,620.00 | -1.58% | 43,800 |