Matsui Construction Co., Ltd. (TYO:1810)
Japan · Delayed Price · Currency is JPY 1,471.00
+1.00 (0.07%)
Aug 17, 2026, 1:35 PM JST
Matsui Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,456.00 | 1,470.00 | 1,446.00 | 1,470.00 | 1,470.00 | 1.38% | 31,600 |
| Aug 13, 2026 | 1,455.00 | 1,455.00 | 1,434.00 | 1,450.00 | 1,450.00 | 0.07% | 31,900 |
| Aug 12, 2026 | 1,433.00 | 1,455.00 | 1,425.00 | 1,449.00 | 1,449.00 | 0.98% | 34,600 |
| Aug 10, 2026 | 1,451.00 | 1,465.00 | 1,433.00 | 1,435.00 | 1,435.00 | -2.11% | 43,500 |
| Aug 7, 2026 | 1,430.00 | 1,506.00 | 1,392.00 | 1,466.00 | 1,466.00 | 1.73% | 97,500 |
| Aug 6, 2026 | 1,428.00 | 1,442.00 | 1,424.00 | 1,441.00 | 1,441.00 | 0.91% | 21,100 |
| Aug 5, 2026 | 1,433.00 | 1,439.00 | 1,424.00 | 1,428.00 | 1,428.00 | 0.14% | 21,900 |
| Aug 4, 2026 | 1,416.00 | 1,439.00 | 1,416.00 | 1,426.00 | 1,426.00 | -0.83% | 29,200 |
| Aug 3, 2026 | 1,462.00 | 1,462.00 | 1,406.00 | 1,438.00 | 1,438.00 | -1.91% | 61,800 |
| Jul 31, 2026 | 1,460.00 | 1,496.00 | 1,455.00 | 1,466.00 | 1,466.00 | 0.83% | 33,100 |
| Jul 30, 2026 | 1,447.00 | 1,474.00 | 1,444.00 | 1,454.00 | 1,454.00 | -0.68% | 69,200 |
| Jul 29, 2026 | 1,481.00 | 1,494.00 | 1,445.00 | 1,464.00 | 1,464.00 | 0.90% | 66,300 |
| Jul 28, 2026 | 1,465.00 | 1,465.00 | 1,438.00 | 1,451.00 | 1,451.00 | -0.34% | 25,900 |
| Jul 27, 2026 | 1,457.00 | 1,465.00 | 1,454.00 | 1,456.00 | 1,456.00 | 0.28% | 22,100 |
| Jul 24, 2026 | 1,454.00 | 1,454.00 | 1,424.00 | 1,452.00 | 1,452.00 | -0.21% | 26,700 |
| Jul 23, 2026 | 1,446.00 | 1,459.00 | 1,446.00 | 1,455.00 | 1,455.00 | 0.34% | 20,600 |
| Jul 22, 2026 | 1,457.00 | 1,459.00 | 1,447.00 | 1,450.00 | 1,450.00 | 0.55% | 19,700 |
| Jul 21, 2026 | 1,430.00 | 1,445.00 | 1,425.00 | 1,442.00 | 1,442.00 | 2.34% | 23,200 |
| Jul 17, 2026 | 1,445.00 | 1,454.00 | 1,399.00 | 1,409.00 | 1,409.00 | -3.09% | 39,900 |
| Jul 16, 2026 | 1,461.00 | 1,481.00 | 1,451.00 | 1,454.00 | 1,454.00 | -0.41% | 38,000 |
| Jul 15, 2026 | 1,472.00 | 1,478.00 | 1,434.00 | 1,460.00 | 1,460.00 | -0.14% | 107,400 |
| Jul 14, 2026 | 1,462.00 | 1,468.00 | 1,446.00 | 1,462.00 | 1,462.00 | 1.18% | 64,800 |
| Jul 13, 2026 | 1,474.00 | 1,486.00 | 1,443.00 | 1,445.00 | 1,445.00 | -1.03% | 68,500 |
| Jul 10, 2026 | 1,440.00 | 1,468.00 | 1,440.00 | 1,460.00 | 1,460.00 | 2.24% | 50,600 |
| Jul 9, 2026 | 1,420.00 | 1,446.00 | 1,407.00 | 1,428.00 | 1,428.00 | 0.92% | 58,700 |
| Jul 8, 2026 | 1,422.00 | 1,430.00 | 1,410.00 | 1,415.00 | 1,415.00 | -1.26% | 28,300 |
| Jul 7, 2026 | 1,426.00 | 1,467.00 | 1,426.00 | 1,433.00 | 1,433.00 | 1.27% | 56,400 |
| Jul 6, 2026 | 1,380.00 | 1,415.00 | 1,380.00 | 1,415.00 | 1,415.00 | 2.76% | 31,800 |
| Jul 3, 2026 | 1,376.00 | 1,400.00 | 1,367.00 | 1,377.00 | 1,377.00 | 0.15% | 49,100 |
| Jul 2, 2026 | 1,370.00 | 1,389.00 | 1,366.00 | 1,375.00 | 1,375.00 | 0.88% | 36,300 |
| Jul 1, 2026 | 1,353.00 | 1,372.00 | 1,349.00 | 1,363.00 | 1,363.00 | 0.74% | 28,900 |
| Jun 30, 2026 | 1,370.00 | 1,371.00 | 1,344.00 | 1,353.00 | 1,353.00 | -0.37% | 26,300 |
| Jun 29, 2026 | 1,333.00 | 1,361.00 | 1,333.00 | 1,358.00 | 1,358.00 | 1.34% | 33,400 |
| Jun 26, 2026 | 1,324.00 | 1,346.00 | 1,318.00 | 1,340.00 | 1,340.00 | 1.21% | 40,600 |
| Jun 25, 2026 | 1,325.00 | 1,333.00 | 1,323.00 | 1,324.00 | 1,324.00 | -0.30% | 16,200 |
| Jun 24, 2026 | 1,340.00 | 1,344.00 | 1,321.00 | 1,328.00 | 1,328.00 | -0.67% | 29,700 |
| Jun 23, 2026 | 1,350.00 | 1,354.00 | 1,330.00 | 1,337.00 | 1,337.00 | -0.30% | 35,800 |
| Jun 22, 2026 | 1,357.00 | 1,357.00 | 1,336.00 | 1,341.00 | 1,341.00 | -0.67% | 26,500 |
| Jun 19, 2026 | 1,360.00 | 1,370.00 | 1,345.00 | 1,350.00 | 1,350.00 | -0.59% | 28,900 |
| Jun 18, 2026 | 1,350.00 | 1,366.00 | 1,349.00 | 1,358.00 | 1,358.00 | 0.30% | 22,300 |
| Jun 17, 2026 | 1,350.00 | 1,362.00 | 1,344.00 | 1,354.00 | 1,354.00 | 1.12% | 24,000 |
| Jun 16, 2026 | 1,362.00 | 1,362.00 | 1,336.00 | 1,339.00 | 1,339.00 | -2.62% | 31,400 |
| 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 |