Skip to main content
logo
MatsukiyoCocokara & Co. (TYO:3088)
Japan flag Japan · Delayed Price · Currency is JPY
2,910.50
-11.00 (-0.38%)
Oct 10, 2025, 3:30 PM JST

MatsukiyoCocokara & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,900.002,934.502,890.002,910.502,910.50-0.38%1,307,400
Oct 9, 20252,943.002,945.502,903.002,921.502,921.50-0.76%1,185,900
Oct 8, 20252,947.002,977.002,933.502,944.002,944.00-0.54%1,009,000
Oct 7, 20252,937.002,960.002,907.002,960.002,960.000.85%1,118,300
Oct 6, 20252,939.502,973.502,925.502,935.002,935.001.36%1,882,700
Oct 3, 20252,909.002,923.502,881.002,895.502,895.50-0.74%1,359,800
Oct 2, 20252,971.503,015.002,897.002,917.002,917.00-2.25%1,594,800
Oct 1, 20253,000.003,022.002,962.002,984.002,984.00-0.67%1,361,200
Sep 30, 20253,029.003,044.003,004.003,004.003,004.00-0.40%1,171,100
Sep 29, 20253,021.003,044.002,961.003,016.003,016.00-2.17%1,634,700
Sep 26, 20253,121.003,125.003,083.003,083.003,060.00-0.29%2,140,900
Sep 25, 20253,078.003,130.003,076.003,092.003,068.930.88%1,937,200
Sep 24, 20253,078.003,085.003,040.003,065.003,042.131.39%1,696,900
Sep 22, 20253,048.003,068.003,020.003,023.003,000.45-0.62%1,069,600
Sep 19, 20253,084.003,099.003,036.003,042.003,019.31-1.52%2,088,100
Sep 18, 20253,087.003,098.003,066.003,089.003,065.96-0.19%1,100,400
Sep 17, 20253,092.003,124.003,082.003,095.003,071.91-0.06%1,100,400
Sep 16, 20253,123.003,124.003,087.003,097.003,073.90-0.48%1,234,800
Sep 12, 20253,120.003,141.003,086.003,112.003,088.78-1.43%1,681,500
Sep 11, 20253,220.003,243.003,157.003,157.003,133.45-2.98%1,681,500
Sep 10, 20253,246.003,259.003,228.003,254.003,229.720.96%1,063,800
Sep 9, 20253,260.003,269.003,196.003,223.003,198.96-1.13%1,226,700
Sep 8, 20253,163.003,280.003,160.003,260.003,235.682.61%1,667,700
Sep 5, 20253,148.003,198.003,140.003,177.003,153.300.44%1,047,700
Sep 4, 20253,162.003,208.003,149.003,163.003,139.401.38%2,125,300
Sep 3, 20253,099.003,136.003,084.003,120.003,096.721.36%1,532,700
Sep 2, 20253,046.003,078.003,031.003,078.003,055.041.82%1,096,700
Sep 1, 20253,056.003,074.003,012.003,023.003,000.45-0.82%966,400
Aug 29, 20253,070.003,078.003,022.003,048.003,025.26-0.91%1,210,700
Aug 28, 20253,080.003,104.003,073.003,076.003,053.05-0.55%1,020,600
Aug 27, 20253,061.003,096.003,056.003,093.003,069.930.88%1,138,300
Aug 26, 20253,061.003,066.003,034.003,066.003,043.13-0.36%2,087,500
Aug 25, 20253,090.003,101.003,058.003,077.003,054.05-0.84%1,230,500
Aug 22, 20253,131.003,144.003,093.003,103.003,079.85-1.24%1,293,400
Aug 21, 20253,163.003,170.003,130.003,142.003,118.56-0.88%1,072,300
Aug 20, 20253,165.003,186.003,135.003,170.003,146.351.18%1,553,100
Aug 19, 20253,110.003,143.003,095.003,133.003,109.630.74%1,809,500
Aug 18, 20253,178.003,210.003,100.003,110.003,086.80-3.36%3,440,600
Aug 15, 20253,101.003,219.003,094.003,218.003,193.992.45%2,568,200
Aug 14, 20253,106.003,155.003,061.003,141.003,117.57-7.24%4,938,800
Aug 13, 20253,345.003,393.003,266.003,386.003,360.742.45%2,391,100
Aug 12, 20253,313.003,339.003,273.003,305.003,280.34-1.90%2,237,700
Aug 8, 20253,352.003,388.003,325.003,369.003,343.870.48%1,589,000
Aug 7, 20253,328.003,379.003,321.003,353.003,327.991.27%1,443,300
Aug 6, 20253,220.003,347.003,219.003,311.003,286.302.83%1,566,300
Aug 5, 20253,188.003,221.003,173.003,220.003,195.980.75%770,900
Aug 4, 20253,143.003,196.003,137.003,196.003,172.161.69%895,100
Aug 1, 20253,094.003,157.003,085.003,143.003,119.551.29%1,210,800
Jul 31, 20253,123.003,137.003,077.003,103.003,079.85-0.32%1,760,600
Jul 30, 20253,080.003,113.003,068.003,113.003,089.781.10%1,564,300