Matsui Construction Co., Ltd. (TYO:1810)
Japan · Delayed Price · Currency is JPY 1,532.00
+8.00 (0.52%)
May 1, 2026, 3:30 PM JST
Matsui Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 1,630.00 | 1,646.00 | 1,613.00 | 1,646.00 | 1,646.00 | 3.85% | 44,200 |
| Mar 31, 2026 | 1,598.00 | 1,613.00 | 1,577.00 | 1,585.00 | 1,585.00 | -2.10% | 52,200 |
| Mar 30, 2026 | 1,569.00 | 1,625.00 | 1,553.00 | 1,619.00 | 1,619.00 | -4.14% | 70,600 |
| Mar 27, 2026 | 1,656.00 | 1,700.00 | 1,656.00 | 1,689.00 | 1,640.00 | 0.36% | 62,000 |
| Mar 26, 2026 | 1,717.00 | 1,717.00 | 1,666.00 | 1,683.00 | 1,634.17 | -0.59% | 45,800 |
| Mar 25, 2026 | 1,670.00 | 1,698.00 | 1,664.00 | 1,693.00 | 1,643.88 | 2.61% | 63,300 |
| Mar 24, 2026 | 1,653.00 | 1,657.00 | 1,634.00 | 1,650.00 | 1,602.13 | 3.00% | 43,600 |
| Mar 23, 2026 | 1,620.00 | 1,629.00 | 1,589.00 | 1,602.00 | 1,555.52 | -4.47% | 72,200 |
| Mar 19, 2026 | 1,671.00 | 1,703.00 | 1,664.00 | 1,677.00 | 1,628.35 | -1.99% | 133,000 |
| Mar 18, 2026 | 1,641.00 | 1,711.00 | 1,640.00 | 1,711.00 | 1,661.36 | 4.97% | 111,900 |
| Mar 17, 2026 | 1,700.00 | 1,710.00 | 1,627.00 | 1,630.00 | 1,582.71 | -3.83% | 216,400 |
| Mar 16, 2026 | 1,732.00 | 1,735.00 | 1,695.00 | 1,695.00 | 1,645.83 | -2.14% | 67,500 |
| Mar 13, 2026 | 1,691.00 | 1,749.00 | 1,691.00 | 1,732.00 | 1,681.75 | 1.29% | 57,300 |
| Mar 12, 2026 | 1,711.00 | 1,732.00 | 1,693.00 | 1,710.00 | 1,660.39 | -1.10% | 80,400 |
| Mar 11, 2026 | 1,742.00 | 1,750.00 | 1,725.00 | 1,729.00 | 1,678.84 | -0.12% | 59,800 |
| Mar 10, 2026 | 1,755.00 | 1,783.00 | 1,718.00 | 1,731.00 | 1,680.78 | -0.29% | 90,800 |
| Mar 9, 2026 | 1,690.00 | 1,736.00 | 1,676.00 | 1,736.00 | 1,685.64 | -3.13% | 83,900 |
| Mar 6, 2026 | 1,775.00 | 1,800.00 | 1,746.00 | 1,792.00 | 1,740.01 | -1.05% | 47,400 |
| Mar 5, 2026 | 1,779.00 | 1,831.00 | 1,772.00 | 1,811.00 | 1,758.46 | 6.28% | 74,900 |
| Mar 4, 2026 | 1,767.00 | 1,785.00 | 1,677.00 | 1,704.00 | 1,654.56 | -5.49% | 140,800 |
| Mar 3, 2026 | 1,870.00 | 1,883.00 | 1,803.00 | 1,803.00 | 1,750.69 | -5.60% | 118,900 |
| Mar 2, 2026 | 1,886.00 | 1,924.00 | 1,862.00 | 1,910.00 | 1,854.59 | -2.30% | 80,000 |
| Feb 27, 2026 | 1,912.00 | 1,960.00 | 1,909.00 | 1,955.00 | 1,898.28 | 2.25% | 64,500 |
| Feb 26, 2026 | 1,952.00 | 1,964.00 | 1,896.00 | 1,912.00 | 1,856.53 | -1.65% | 74,300 |
| Feb 25, 2026 | 1,888.00 | 1,963.00 | 1,857.00 | 1,944.00 | 1,887.60 | 2.48% | 88,700 |
| Feb 24, 2026 | 1,860.00 | 1,897.00 | 1,838.00 | 1,897.00 | 1,841.97 | 2.65% | 66,000 |
| Feb 20, 2026 | 1,840.00 | 1,855.00 | 1,821.00 | 1,848.00 | 1,794.39 | -0.32% | 51,900 |
| Feb 19, 2026 | 1,864.00 | 1,866.00 | 1,820.00 | 1,854.00 | 1,800.21 | -0.05% | 44,900 |
| Feb 18, 2026 | 1,851.00 | 1,875.00 | 1,844.00 | 1,855.00 | 1,801.18 | 0.22% | 41,400 |