Matsui Construction Co., Ltd. (TYO:1810)
Japan · Delayed Price · Currency is JPY 1,429.00
+58.00 (4.23%)
Oct 16, 2026, 3:30 PM JST
Matsui Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,377.00 | 1,429.00 | 1,377.00 | 1,429.00 | 1,429.00 | 4.23% | 45,900 |
| Oct 15, 2026 | 1,411.00 | 1,421.00 | 1,371.00 | 1,371.00 | 1,371.00 | -4.26% | 84,500 |
| Oct 14, 2026 | 1,424.00 | 1,432.00 | 1,416.00 | 1,432.00 | 1,432.00 | 0.70% | 41,300 |
| Oct 13, 2026 | 1,398.00 | 1,422.00 | 1,396.00 | 1,422.00 | 1,422.00 | 2.23% | 74,900 |
| Oct 9, 2026 | 1,367.00 | 1,395.00 | 1,366.00 | 1,391.00 | 1,391.00 | 1.83% | 33,500 |
| Oct 8, 2026 | 1,380.00 | 1,380.00 | 1,359.00 | 1,366.00 | 1,366.00 | -1.44% | 34,900 |
| Oct 7, 2026 | 1,400.00 | 1,405.00 | 1,386.00 | 1,386.00 | 1,386.00 | -1.14% | 24,400 |
| Oct 6, 2026 | 1,389.00 | 1,409.00 | 1,389.00 | 1,402.00 | 1,402.00 | 0.79% | 26,800 |
| Oct 5, 2026 | 1,390.00 | 1,395.00 | 1,378.00 | 1,391.00 | 1,391.00 | 0.22% | 41,600 |
| Oct 2, 2026 | 1,406.00 | 1,416.00 | 1,388.00 | 1,388.00 | 1,388.00 | -2.18% | 42,800 |
| Oct 1, 2026 | 1,420.00 | 1,430.00 | 1,412.00 | 1,419.00 | 1,419.00 | -0.63% | 28,600 |
| Sep 30, 2026 | 1,414.00 | 1,433.00 | 1,410.00 | 1,428.00 | 1,428.00 | 1.71% | 56,300 |
| Sep 29, 2026 | 1,423.00 | 1,426.00 | 1,404.00 | 1,404.00 | 1,404.00 | -1.34% | 49,000 |
| Sep 28, 2026 | 1,459.00 | 1,465.00 | 1,451.00 | 1,458.00 | 1,423.00 | 0.14% | 53,100 |
| Sep 25, 2026 | 1,468.00 | 1,469.00 | 1,454.00 | 1,456.00 | 1,421.05 | -0.21% | 48,100 |
| Sep 24, 2026 | 1,474.00 | 1,474.00 | 1,458.00 | 1,459.00 | 1,423.98 | -0.55% | 41,600 |
| Sep 18, 2026 | 1,485.00 | 1,485.00 | 1,460.00 | 1,467.00 | 1,431.78 | -0.47% | 70,500 |
| Sep 17, 2026 | 1,461.00 | 1,474.00 | 1,458.00 | 1,474.00 | 1,438.62 | 1.17% | 29,200 |
| Sep 16, 2026 | 1,445.00 | 1,463.00 | 1,445.00 | 1,457.00 | 1,422.02 | 0.97% | 29,600 |
| Sep 15, 2026 | 1,446.00 | 1,448.00 | 1,439.00 | 1,443.00 | 1,408.36 | -0.62% | 28,800 |
| Sep 14, 2026 | 1,428.00 | 1,452.00 | 1,423.00 | 1,452.00 | 1,417.14 | 1.61% | 27,000 |
| Sep 11, 2026 | 1,420.00 | 1,438.00 | 1,418.00 | 1,429.00 | 1,394.70 | -0.69% | 38,500 |
| Sep 10, 2026 | 1,440.00 | 1,444.00 | 1,430.00 | 1,439.00 | 1,404.46 | -0.55% | 27,600 |
| Sep 9, 2026 | 1,438.00 | 1,455.00 | 1,434.00 | 1,447.00 | 1,412.26 | 0.28% | 31,600 |
| Sep 8, 2026 | 1,443.00 | 1,452.00 | 1,430.00 | 1,443.00 | 1,408.36 | - | 28,400 |
| Sep 7, 2026 | 1,458.00 | 1,461.00 | 1,442.00 | 1,443.00 | 1,408.36 | -1.16% | 32,400 |
| Sep 4, 2026 | 1,461.00 | 1,466.00 | 1,450.00 | 1,460.00 | 1,424.95 | -0.21% | 31,900 |
| Sep 3, 2026 | 1,474.00 | 1,483.00 | 1,462.00 | 1,463.00 | 1,427.88 | -0.34% | 27,000 |
| Sep 2, 2026 | 1,472.00 | 1,487.00 | 1,465.00 | 1,468.00 | 1,432.76 | -0.81% | 33,700 |
| Sep 1, 2026 | 1,470.00 | 1,485.00 | 1,461.00 | 1,480.00 | 1,444.47 | 0.07% | 38,300 |
| Aug 31, 2026 | 1,490.00 | 1,495.00 | 1,470.00 | 1,479.00 | 1,443.50 | -1.14% | 26,500 |
| Aug 28, 2026 | 1,500.00 | 1,505.00 | 1,490.00 | 1,496.00 | 1,460.09 | -0.60% | 30,600 |
| Aug 27, 2026 | 1,510.00 | 1,527.00 | 1,505.00 | 1,505.00 | 1,468.87 | -0.33% | 29,800 |
| Aug 26, 2026 | 1,498.00 | 1,530.00 | 1,498.00 | 1,510.00 | 1,473.75 | 0.53% | 26,000 |
| Aug 25, 2026 | 1,518.00 | 1,518.00 | 1,496.00 | 1,502.00 | 1,465.94 | -0.27% | 22,400 |
| Aug 24, 2026 | 1,500.00 | 1,519.00 | 1,496.00 | 1,506.00 | 1,469.85 | 1.01% | 42,500 |
| Aug 21, 2026 | 1,472.00 | 1,494.00 | 1,470.00 | 1,491.00 | 1,455.21 | 0.34% | 31,300 |
| Aug 20, 2026 | 1,446.00 | 1,486.00 | 1,446.00 | 1,486.00 | 1,450.33 | 2.77% | 66,100 |
| Aug 19, 2026 | 1,453.00 | 1,453.00 | 1,432.00 | 1,446.00 | 1,411.29 | -1.23% | 43,600 |
| Aug 18, 2026 | 1,460.00 | 1,476.00 | 1,455.00 | 1,464.00 | 1,428.86 | 0.27% | 29,000 |
| Aug 17, 2026 | 1,460.00 | 1,476.00 | 1,448.00 | 1,460.00 | 1,424.95 | -0.68% | 76,000 |
| Aug 14, 2026 | 1,456.00 | 1,470.00 | 1,446.00 | 1,470.00 | 1,434.71 | 1.38% | 31,600 |
| Aug 13, 2026 | 1,455.00 | 1,455.00 | 1,434.00 | 1,450.00 | 1,415.19 | 0.07% | 31,900 |
| Aug 12, 2026 | 1,433.00 | 1,455.00 | 1,425.00 | 1,449.00 | 1,414.22 | 0.98% | 34,600 |
| Aug 10, 2026 | 1,451.00 | 1,465.00 | 1,433.00 | 1,435.00 | 1,400.55 | -2.11% | 43,500 |
| Aug 7, 2026 | 1,430.00 | 1,506.00 | 1,392.00 | 1,466.00 | 1,430.81 | 1.73% | 97,500 |
| Aug 6, 2026 | 1,428.00 | 1,442.00 | 1,424.00 | 1,441.00 | 1,406.41 | 0.91% | 21,100 |
| Aug 5, 2026 | 1,433.00 | 1,439.00 | 1,424.00 | 1,428.00 | 1,393.72 | 0.14% | 21,900 |
| Aug 4, 2026 | 1,416.00 | 1,439.00 | 1,416.00 | 1,426.00 | 1,391.77 | -0.83% | 29,200 |
| Aug 3, 2026 | 1,462.00 | 1,462.00 | 1,406.00 | 1,438.00 | 1,403.48 | -1.91% | 61,800 |