Skip to main content
logo
MatsukiyoCocokara & Co. (TYO:3088)
Japan flag Japan · Delayed Price · Currency is JPY
3,103.00
-39.00 (-1.24%)
Aug 22, 2025, 3:30 PM JST

MatsukiyoCocokara & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20253,131.003,144.003,093.003,103.003,103.00-1.24%1,293,400
Aug 21, 20253,163.003,170.003,130.003,142.003,142.00-0.88%1,072,300
Aug 20, 20253,165.003,186.003,135.003,170.003,170.001.18%1,553,100
Aug 19, 20253,110.003,143.003,095.003,133.003,133.000.74%1,809,500
Aug 18, 20253,178.003,210.003,100.003,110.003,110.00-3.36%3,440,600
Aug 15, 20253,101.003,219.003,094.003,218.003,218.002.45%2,568,200
Aug 14, 20253,106.003,155.003,061.003,141.003,141.00-7.24%4,938,800
Aug 13, 20253,345.003,393.003,266.003,386.003,386.002.45%2,391,100
Aug 12, 20253,313.003,339.003,273.003,305.003,305.00-1.90%2,237,700
Aug 8, 20253,352.003,388.003,325.003,369.003,369.000.48%1,589,000
Aug 7, 20253,328.003,379.003,321.003,353.003,353.001.27%1,443,300
Aug 6, 20253,220.003,347.003,219.003,311.003,311.002.83%1,566,300
Aug 5, 20253,188.003,221.003,173.003,220.003,220.000.75%770,900
Aug 4, 20253,143.003,196.003,137.003,196.003,196.001.69%895,100
Aug 1, 20253,094.003,157.003,085.003,143.003,143.001.29%1,210,800
Jul 31, 20253,123.003,137.003,077.003,103.003,103.00-0.32%1,760,600
Jul 30, 20253,080.003,113.003,068.003,113.003,113.001.10%1,564,300
Jul 29, 20253,080.003,089.003,058.003,079.003,079.00-0.87%1,222,000
Jul 28, 20253,155.003,155.003,098.003,106.003,106.00-2.02%950,400
Jul 25, 20253,196.003,198.003,155.003,170.003,170.00-0.35%764,600
Jul 24, 20253,175.003,185.003,129.003,181.003,181.000.19%1,873,500
Jul 23, 20253,205.003,225.003,141.003,175.003,175.00-0.56%1,567,000
Jul 22, 20253,165.003,213.003,153.003,193.003,193.000.54%1,079,300
Jul 18, 20253,195.003,218.003,159.003,176.003,176.00-0.59%1,319,900
Jul 17, 20253,163.003,210.003,159.003,195.003,195.001.59%1,697,600
Jul 16, 20253,136.003,175.003,121.003,145.003,145.000.96%1,310,400
Jul 15, 20253,125.003,160.003,095.003,115.003,115.000.78%943,200
Jul 14, 20253,113.003,128.003,090.003,091.003,091.00-0.71%811,800
Jul 11, 20253,096.003,147.003,084.003,113.003,113.001.04%1,096,500
Jul 10, 20253,115.003,118.003,062.003,081.003,081.00-0.80%1,263,800
Jul 9, 20253,095.003,162.003,073.003,106.003,106.001.34%1,904,900
Jul 8, 20253,094.003,152.003,057.003,065.003,065.002.96%2,443,700
Jul 7, 20252,925.502,977.002,925.002,977.002,977.002.44%1,077,400
Jul 4, 20252,885.002,940.002,884.002,906.002,906.00-710,100
Jul 3, 20252,922.502,937.002,896.002,906.002,906.00-1.51%943,700
Jul 2, 20252,950.002,992.002,941.002,950.502,950.50-0.59%1,239,200
Jul 1, 20252,987.003,022.002,968.002,968.002,968.000.02%1,204,900
Jun 30, 20252,952.502,995.002,941.502,967.502,967.50-0.13%1,345,300
Jun 27, 20252,950.002,995.502,938.502,971.502,971.502.15%1,346,600
Jun 26, 20252,865.002,925.002,860.002,909.002,909.001.18%1,211,700
Jun 25, 20252,937.002,946.002,858.002,875.002,875.00-2.33%1,238,200
Jun 24, 20252,960.002,970.002,935.002,943.502,943.500.27%1,008,200
Jun 23, 20252,925.502,950.502,913.002,935.502,935.500.39%1,078,100
Jun 20, 20252,883.502,971.502,879.002,924.002,924.002.08%3,217,100
Jun 19, 20252,841.002,866.502,826.002,864.502,864.500.54%968,000
Jun 18, 20252,852.002,877.002,831.502,849.002,849.000.80%1,044,800
Jun 17, 20252,842.002,855.002,807.002,826.502,826.50-0.74%943,400
Jun 16, 20252,831.002,856.002,808.502,847.502,847.500.92%933,300
Jun 13, 20252,855.002,859.502,807.002,821.502,821.50-0.04%1,330,600
Jun 12, 20252,800.002,842.002,795.502,822.502,822.500.91%1,154,600