Skip to main content
logo
MatsukiyoCocokara & Co. (TYO:3088)
Japan flag Japan · Delayed Price · Currency is JPY
2,416.50
-46.50 (-1.89%)
At close: Mar 5, 2026

MatsukiyoCocokara & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,519.002,525.002,416.502,416.502,416.50-1.89%2,771,700
Mar 4, 20262,418.502,484.502,412.002,463.002,463.00-3.24%2,831,800
Mar 3, 20262,555.002,559.002,508.002,545.502,545.50-0.02%1,973,400
Mar 2, 20262,618.002,619.002,537.002,546.002,546.00-1.66%1,685,200
Feb 27, 20262,609.002,616.002,580.002,589.002,589.001.17%4,121,900
Feb 26, 20262,612.502,618.002,559.002,559.002,559.00-2.31%1,951,600
Feb 25, 20262,590.002,639.502,583.002,619.502,619.501.14%1,795,400
Feb 24, 20262,594.502,623.502,570.002,590.002,590.00-0.19%2,860,000
Feb 20, 20262,608.502,615.002,569.502,595.002,595.00-0.08%2,385,000
Feb 19, 20262,615.002,640.502,587.002,597.002,597.000.62%2,497,000
Feb 18, 20262,535.002,581.002,531.502,581.002,581.001.04%1,737,800
Feb 17, 20262,555.002,590.002,531.502,554.502,554.500.02%2,159,800
Feb 16, 20262,552.502,622.502,528.002,554.002,554.00-7.09%3,470,700
Feb 13, 20262,760.502,792.502,733.502,749.002,749.001.42%2,680,100
Feb 12, 20262,677.502,735.002,662.502,710.502,710.502.92%3,716,400
Feb 10, 20262,633.002,667.502,627.002,633.502,633.50-1.18%1,957,300
Feb 9, 20262,667.002,679.002,636.002,665.002,665.001.25%1,922,200
Feb 6, 20262,614.002,632.002,595.502,632.002,632.001.29%2,553,500
Feb 5, 20262,547.002,598.502,528.002,598.502,598.502.71%2,084,100
Feb 4, 20262,524.002,542.002,507.002,530.002,530.000.98%1,669,100
Feb 3, 20262,482.502,542.002,478.502,505.502,505.50-0.24%1,738,400
Feb 2, 20262,512.002,516.502,483.502,511.502,511.501.35%1,245,500
Jan 30, 20262,478.002,492.502,443.002,478.002,478.001.00%1,543,000
Jan 29, 20262,470.002,484.002,420.002,453.502,453.50-1.27%1,747,800
Jan 28, 20262,520.002,528.002,478.002,485.002,485.00-1.35%1,661,600
Jan 27, 20262,546.002,555.002,517.502,519.002,519.00-1.41%1,600,400
Jan 26, 20262,548.502,562.502,525.002,555.002,555.000.83%1,965,900
Jan 23, 20262,520.002,547.002,506.002,534.002,534.001.16%1,948,500
Jan 22, 20262,555.002,569.002,504.002,505.002,505.00-2.15%1,847,600
Jan 21, 20262,626.502,661.002,549.502,560.002,560.00-1.10%2,591,900
Jan 20, 20262,566.502,609.002,527.502,588.502,588.503.54%2,412,000
Jan 19, 20262,522.002,555.002,500.002,500.002,500.000.73%2,519,600
Jan 16, 20262,550.002,560.002,481.002,482.002,482.00-5.52%3,651,800
Jan 15, 20262,601.002,637.002,595.502,627.002,627.001.53%1,850,600
Jan 14, 20262,647.502,647.502,575.502,587.502,587.50-1.22%2,355,300
Jan 13, 20262,633.002,660.002,603.002,619.502,619.50-1.28%2,346,400
Jan 9, 20262,695.502,703.002,631.502,653.502,653.50-1.06%1,465,200
Jan 8, 20262,670.002,698.502,649.502,682.002,682.001.40%2,087,300
Jan 7, 20262,656.002,666.002,625.002,645.002,645.00-2.78%1,926,200
Jan 6, 20262,709.002,736.002,679.002,720.502,720.500.24%1,657,200
Jan 5, 20262,729.502,732.002,700.502,714.002,714.000.07%1,405,800
Dec 30, 20252,729.502,734.502,706.002,712.002,712.00-0.40%1,165,500
Dec 29, 20252,726.002,742.002,705.002,723.002,723.000.42%755,000
Dec 26, 20252,727.502,730.002,701.502,711.502,711.500.17%961,100
Dec 25, 20252,743.002,743.002,700.002,707.002,707.00-0.97%896,500
Dec 24, 20252,728.002,749.502,717.002,733.502,733.50-0.64%1,168,200
Dec 23, 20252,730.002,759.502,725.002,751.002,751.000.27%1,064,300
Dec 22, 20252,814.002,836.002,730.502,743.502,743.50-3.53%1,875,000
Dec 19, 20252,805.502,853.502,802.002,844.002,844.00-0.11%1,750,200
Dec 18, 20252,831.502,847.002,805.002,847.002,847.001.46%1,408,300