Skip to main content
logo
MatsukiyoCocokara & Co. (TYO:3088)
Japan flag Japan · Delayed Price · Currency is JPY
3,100.00
+3.00 (0.10%)
Sep 17, 2025, 11:30 AM JST

MatsukiyoCocokara & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20253,092.003,124.003,082.003,102.00-0.16%305,300
Sep 16, 20253,123.003,124.003,087.003,097.003,097.00-0.48%1,234,800
Sep 12, 20253,120.003,141.003,086.003,112.003,112.00-1.43%1,681,500
Sep 11, 20253,220.003,243.003,157.003,157.003,157.00-2.98%1,557,600
Sep 10, 20253,246.003,259.003,228.003,254.003,254.000.96%1,063,800
Sep 9, 20253,260.003,269.003,196.003,223.003,223.00-1.13%1,226,700
Sep 8, 20253,163.003,280.003,160.003,260.003,260.002.61%1,667,700
Sep 5, 20253,148.003,198.003,140.003,177.003,177.000.44%1,047,700
Sep 4, 20253,162.003,208.003,149.003,163.003,163.001.38%2,125,300
Sep 3, 20253,099.003,136.003,084.003,120.003,120.001.36%1,532,700
Sep 2, 20253,046.003,078.003,031.003,078.003,078.001.82%1,096,700
Sep 1, 20253,056.003,074.003,012.003,023.003,023.00-0.82%966,400
Aug 29, 20253,070.003,078.003,022.003,048.003,048.00-0.91%1,210,700
Aug 28, 20253,080.003,104.003,073.003,076.003,076.00-0.55%1,020,600
Aug 27, 20253,061.003,096.003,056.003,093.003,093.000.88%1,138,300
Aug 26, 20253,061.003,066.003,034.003,066.003,066.00-0.36%2,087,500
Aug 25, 20253,090.003,101.003,058.003,077.003,077.00-0.84%1,230,500
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