Skip to main content
logo
MatsukiyoCocokara & Co. (TYO:3088)
Japan flag Japan · Delayed Price · Currency is JPY
2,534.00
+29.00 (1.16%)
Jan 23, 2026, 3:30 PM JST

MatsukiyoCocokara & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,520.002,547.002,506.002,541.00-1.44%1,219,200
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
Dec 17, 20252,815.502,854.502,791.002,806.002,806.00-0.34%1,148,100
Dec 16, 20252,863.002,872.002,815.502,815.502,815.50-2.56%1,185,600
Dec 15, 20252,899.502,924.502,870.502,889.502,889.500.71%864,500
Dec 12, 20252,873.002,896.002,844.002,869.002,869.001.07%1,592,800
Dec 11, 20252,884.502,893.002,830.002,838.502,838.50-1.34%683,400
Dec 10, 20252,870.502,924.502,846.002,877.002,877.001.48%1,173,700
Dec 9, 20252,859.502,871.002,810.502,835.002,835.00-0.44%957,700
Dec 8, 20252,853.502,858.502,839.002,847.502,847.500.55%830,200
Dec 5, 20252,853.002,859.002,822.502,832.002,832.00-0.16%974,800
Dec 4, 20252,815.002,851.502,811.502,836.502,836.500.62%1,229,200
Dec 3, 20252,847.502,847.502,795.502,819.002,819.00-1.61%1,075,300
Dec 2, 20252,886.502,902.002,861.502,865.002,865.000.93%1,217,700
Dec 1, 20252,852.502,872.502,821.502,838.502,838.50-1.78%1,167,500
Nov 28, 20252,902.502,908.502,873.502,890.002,890.00-0.34%786,700
Nov 27, 20252,891.502,906.002,855.002,900.002,900.000.03%1,057,300
Nov 26, 20252,880.002,915.502,862.002,899.002,899.000.38%1,346,100
Nov 25, 20252,929.502,936.502,888.002,888.002,888.00-2.10%1,438,800
Nov 21, 20252,851.002,973.002,851.002,950.002,950.004.80%4,011,000
Nov 20, 20252,849.002,880.002,815.002,815.002,815.000.02%1,270,900
Nov 19, 20252,838.502,875.502,798.002,814.502,814.50-0.25%1,657,000
Nov 18, 20252,833.002,882.002,794.502,821.502,821.50-0.04%1,549,100
Nov 17, 20252,790.002,830.002,672.502,822.502,822.50-2.87%3,088,200
Nov 14, 20252,950.002,985.002,883.502,906.002,906.00-2.65%2,365,700
Nov 13, 20252,972.502,985.002,955.502,985.002,985.00-0.20%1,356,900
Nov 12, 20252,998.003,026.002,977.002,991.002,991.000.03%1,707,700
Nov 11, 20252,952.002,990.002,927.002,990.002,990.000.95%1,425,500
Nov 10, 20252,940.002,977.002,897.002,962.002,962.002.44%1,472,400