Skip to main content
logo
MatsukiyoCocokara & Co. (TYO:3088)
Japan flag Japan · Delayed Price · Currency is JPY
2,488.50
+51.50 (2.11%)
At close: Mar 27, 2026

MatsukiyoCocokara & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,458.002,493.002,450.502,488.502,488.502.11%2,799,200
Mar 26, 20262,428.502,441.502,406.502,437.002,437.000.54%2,161,000
Mar 25, 20262,430.002,469.002,419.502,424.002,424.000.04%2,382,500
Mar 24, 20262,409.002,433.502,390.002,423.002,423.001.59%2,176,400
Mar 23, 20262,402.002,433.002,378.002,385.002,385.00-1.99%2,449,800
Mar 19, 20262,443.502,473.002,433.502,433.502,433.50-2.41%2,532,700
Mar 18, 20262,515.002,515.002,489.002,493.502,493.50-0.26%1,614,800
Mar 17, 20262,460.502,504.002,460.502,500.002,500.000.79%1,484,200
Mar 16, 20262,478.002,499.002,465.002,480.502,480.500.71%2,280,300
Mar 13, 20262,435.002,480.002,424.502,463.002,463.001.99%2,521,600
Mar 12, 20262,432.502,448.502,401.002,415.002,415.00-1.17%1,755,300
Mar 11, 20262,527.002,528.002,440.002,443.502,443.50-0.29%2,179,700
Mar 10, 20262,466.002,498.002,437.002,450.502,450.500.62%2,798,000
Mar 9, 20262,370.002,452.002,358.502,435.502,435.501.12%2,887,400
Mar 6, 20262,411.002,413.502,358.502,408.502,408.50-0.33%3,182,000
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