Matsui Construction Co., Ltd. (TYO:1810)
Japan · Delayed Price · Currency is JPY 1,382.00
+26.00 (1.92%)
May 26, 2026, 3:30 PM JST
Matsui Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -1.10% | 70,600 |
| Mar 27, 2026 | 1,656.00 | 1,700.00 | 1,656.00 | 1,689.00 | 1,637.00 | 0.36% | 62,000 |
| Mar 26, 2026 | 1,717.00 | 1,717.00 | 1,666.00 | 1,683.00 | 1,631.18 | -0.59% | 45,800 |
| Mar 25, 2026 | 1,670.00 | 1,698.00 | 1,664.00 | 1,693.00 | 1,640.88 | 2.61% | 63,300 |
| Mar 24, 2026 | 1,653.00 | 1,657.00 | 1,634.00 | 1,650.00 | 1,599.20 | 3.00% | 43,600 |
| Mar 23, 2026 | 1,620.00 | 1,629.00 | 1,589.00 | 1,602.00 | 1,552.68 | -4.47% | 72,200 |
| Mar 19, 2026 | 1,671.00 | 1,703.00 | 1,664.00 | 1,677.00 | 1,625.37 | -1.99% | 133,000 |
| Mar 18, 2026 | 1,641.00 | 1,711.00 | 1,640.00 | 1,711.00 | 1,658.32 | 4.97% | 111,900 |
| Mar 17, 2026 | 1,700.00 | 1,710.00 | 1,627.00 | 1,630.00 | 1,579.82 | -3.83% | 216,400 |
| Mar 16, 2026 | 1,732.00 | 1,735.00 | 1,695.00 | 1,695.00 | 1,642.82 | -2.14% | 67,500 |
| Mar 13, 2026 | 1,691.00 | 1,749.00 | 1,691.00 | 1,732.00 | 1,678.68 | 1.29% | 57,300 |
| Mar 12, 2026 | 1,711.00 | 1,732.00 | 1,693.00 | 1,710.00 | 1,657.35 | -1.10% | 80,400 |
| Mar 11, 2026 | 1,742.00 | 1,750.00 | 1,725.00 | 1,729.00 | 1,675.77 | -0.12% | 59,800 |