MatsukiyoCocokara & Co. (TYO:3088)
Japan · Delayed Price · Currency is JPY 2,534.50
-103.50 (-3.92%)
Jul 31, 2026, 3:30 PM JST
MatsukiyoCocokara & Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,505.50 | 2,578.50 | 2,498.00 | 2,534.50 | 2,534.50 | -3.92% | 2,042,100 |
| Jul 30, 2026 | 2,691.00 | 2,693.50 | 2,604.50 | 2,638.00 | 2,638.00 | -2.01% | 2,506,200 |
| Jul 29, 2026 | 2,618.00 | 2,719.50 | 2,604.00 | 2,692.00 | 2,692.00 | 3.96% | 2,060,800 |
| Jul 28, 2026 | 2,544.00 | 2,603.00 | 2,527.50 | 2,589.50 | 2,589.50 | 3.35% | 1,730,400 |
| Jul 27, 2026 | 2,479.00 | 2,505.50 | 2,453.00 | 2,505.50 | 2,505.50 | 1.91% | 1,675,200 |
| Jul 24, 2026 | 2,418.50 | 2,470.00 | 2,405.50 | 2,458.50 | 2,458.50 | 0.63% | 1,405,800 |
| Jul 23, 2026 | 2,435.00 | 2,450.50 | 2,417.50 | 2,443.00 | 2,443.00 | -0.91% | 1,532,100 |
| Jul 22, 2026 | 2,460.00 | 2,471.50 | 2,431.00 | 2,465.50 | 2,465.50 | -0.92% | 1,228,500 |
| Jul 21, 2026 | 2,482.00 | 2,523.50 | 2,467.50 | 2,488.50 | 2,488.50 | -1.72% | 1,938,200 |
| Jul 17, 2026 | 2,491.50 | 2,557.00 | 2,484.50 | 2,532.00 | 2,532.00 | 2.53% | 1,813,700 |
| Jul 16, 2026 | 2,451.50 | 2,480.50 | 2,438.00 | 2,469.50 | 2,469.50 | - | 1,479,000 |
| Jul 15, 2026 | 2,481.50 | 2,489.00 | 2,432.00 | 2,469.50 | 2,469.50 | 0.71% | 2,468,400 |
| Jul 14, 2026 | 2,455.00 | 2,505.00 | 2,437.00 | 2,452.00 | 2,452.00 | 0.62% | 2,115,700 |
| Jul 13, 2026 | 2,442.50 | 2,454.00 | 2,408.50 | 2,437.00 | 2,437.00 | 0.56% | 1,124,800 |
| Jul 10, 2026 | 2,449.00 | 2,483.00 | 2,406.00 | 2,423.50 | 2,423.50 | -2.75% | 1,528,600 |
| Jul 9, 2026 | 2,500.00 | 2,528.00 | 2,471.50 | 2,492.00 | 2,492.00 | -1.42% | 1,688,500 |
| Jul 8, 2026 | 2,520.00 | 2,541.00 | 2,480.00 | 2,528.00 | 2,528.00 | 0.82% | 1,692,600 |
| Jul 7, 2026 | 2,463.00 | 2,517.00 | 2,438.00 | 2,507.50 | 2,507.50 | 1.81% | 1,972,200 |
| Jul 6, 2026 | 2,440.00 | 2,463.00 | 2,405.00 | 2,463.00 | 2,463.00 | 2.41% | 1,466,900 |
| Jul 3, 2026 | 2,431.50 | 2,446.50 | 2,400.00 | 2,405.00 | 2,405.00 | 0.52% | 2,062,700 |
| Jul 2, 2026 | 2,356.00 | 2,404.00 | 2,330.50 | 2,392.50 | 2,392.50 | 3.15% | 2,014,500 |
| Jul 1, 2026 | 2,366.00 | 2,379.00 | 2,306.00 | 2,319.50 | 2,319.50 | -3.41% | 1,632,900 |
| Jun 30, 2026 | 2,450.00 | 2,456.00 | 2,394.00 | 2,401.50 | 2,401.50 | -1.52% | 1,610,700 |
| Jun 29, 2026 | 2,390.50 | 2,452.50 | 2,385.50 | 2,438.50 | 2,438.50 | 2.20% | 2,044,000 |
| Jun 26, 2026 | 2,380.00 | 2,391.00 | 2,346.00 | 2,386.00 | 2,386.00 | 0.72% | 1,334,400 |
| Jun 25, 2026 | 2,394.00 | 2,394.00 | 2,352.50 | 2,369.00 | 2,369.00 | 0.23% | 1,945,100 |
| Jun 24, 2026 | 2,322.00 | 2,388.00 | 2,310.50 | 2,363.50 | 2,363.50 | 2.32% | 1,828,900 |
| Jun 23, 2026 | 2,310.00 | 2,328.00 | 2,291.00 | 2,310.00 | 2,310.00 | -0.84% | 2,552,500 |
| Jun 22, 2026 | 2,328.50 | 2,347.50 | 2,309.50 | 2,329.50 | 2,329.50 | -0.13% | 1,772,000 |
| Jun 19, 2026 | 2,325.00 | 2,332.50 | 2,294.50 | 2,332.50 | 2,332.50 | -0.26% | 3,273,900 |
| Jun 18, 2026 | 2,328.00 | 2,345.50 | 2,291.50 | 2,338.50 | 2,338.50 | -0.06% | 2,150,900 |
| Jun 17, 2026 | 2,382.00 | 2,387.50 | 2,328.50 | 2,340.00 | 2,340.00 | 0.32% | 1,497,300 |
| Jun 16, 2026 | 2,310.00 | 2,337.00 | 2,288.50 | 2,332.50 | 2,332.50 | -0.19% | 1,962,400 |
| Jun 15, 2026 | 2,327.00 | 2,364.00 | 2,315.50 | 2,337.00 | 2,337.00 | 0.13% | 1,402,900 |
| Jun 12, 2026 | 2,340.50 | 2,354.50 | 2,313.50 | 2,334.00 | 2,334.00 | -1.02% | 2,179,400 |
| Jun 11, 2026 | 2,417.50 | 2,436.50 | 2,342.50 | 2,358.00 | 2,358.00 | -1.26% | 2,291,100 |
| Jun 10, 2026 | 2,380.00 | 2,394.00 | 2,358.50 | 2,388.00 | 2,388.00 | 1.27% | 1,784,000 |
| Jun 9, 2026 | 2,366.50 | 2,393.00 | 2,353.50 | 2,358.00 | 2,358.00 | -0.40% | 1,905,900 |
| Jun 8, 2026 | 2,333.00 | 2,367.50 | 2,300.00 | 2,367.50 | 2,367.50 | 3.25% | 2,600,100 |
| Jun 5, 2026 | 2,286.00 | 2,326.00 | 2,279.50 | 2,293.00 | 2,293.00 | 0.35% | 1,712,300 |
| Jun 4, 2026 | 2,298.00 | 2,318.00 | 2,270.00 | 2,285.00 | 2,285.00 | 1.65% | 2,229,000 |
| Jun 3, 2026 | 2,248.00 | 2,286.00 | 2,221.50 | 2,248.00 | 2,248.00 | -2.05% | 3,102,000 |
| Jun 2, 2026 | 2,250.00 | 2,298.00 | 2,212.50 | 2,295.00 | 2,295.00 | 0.44% | 2,507,100 |
| Jun 1, 2026 | 2,248.00 | 2,291.00 | 2,219.00 | 2,285.00 | 2,285.00 | 0.64% | 2,724,500 |
| May 29, 2026 | 2,242.00 | 2,319.00 | 2,237.50 | 2,270.50 | 2,270.50 | 0.35% | 26,098,700 |
| May 28, 2026 | 2,257.00 | 2,305.00 | 2,221.00 | 2,262.50 | 2,262.50 | 2.28% | 3,455,100 |
| May 27, 2026 | 2,210.00 | 2,224.50 | 2,171.50 | 2,212.00 | 2,212.00 | -0.76% | 3,165,000 |
| May 26, 2026 | 2,222.00 | 2,241.00 | 2,197.00 | 2,229.00 | 2,229.00 | 0.91% | 3,119,900 |
| May 25, 2026 | 2,211.50 | 2,227.00 | 2,187.00 | 2,209.00 | 2,209.00 | -2.06% | 2,611,800 |
| May 22, 2026 | 2,247.50 | 2,264.50 | 2,220.00 | 2,255.50 | 2,255.50 | 0.62% | 2,805,100 |