Skip to main content
logo
MatsukiyoCocokara & Co. (TYO:3088)
Japan flag Japan · Delayed Price · Currency is JPY
2,270.50
+8.00 (0.35%)
May 29, 2026, 3:30 PM JST

MatsukiyoCocokara & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,242.002,276.002,237.502,263.00-0.02%313,900
May 28, 20262,257.002,305.002,221.002,262.502,262.502.28%3,455,100
May 27, 20262,210.002,224.502,171.502,212.002,212.00-0.76%3,165,000
May 26, 20262,222.002,241.002,197.002,229.002,229.000.91%3,119,900
May 25, 20262,211.502,227.002,187.002,209.002,209.00-2.06%2,611,800
May 22, 20262,247.502,264.502,220.002,255.502,255.500.62%2,805,100
May 21, 20262,196.002,259.002,195.002,241.502,241.500.38%2,285,600
May 20, 20262,279.002,297.002,193.502,233.002,233.00-2.47%2,642,400
May 19, 20262,241.002,300.002,226.002,289.502,289.503.36%2,336,100
May 18, 20262,258.002,291.002,210.502,215.002,215.00-3.34%2,313,700
May 15, 20262,200.002,294.502,195.502,291.502,291.503.69%3,193,300
May 14, 20262,377.002,388.002,195.002,210.002,210.00-5.03%4,055,700
May 13, 20262,313.002,341.502,300.502,327.002,327.001.59%2,219,300
May 12, 20262,305.002,313.502,280.502,290.502,290.50-1.10%1,971,000
May 11, 20262,350.002,360.002,305.502,316.002,316.00-1.47%1,932,300
May 8, 20262,370.502,371.002,319.502,350.502,350.50-0.17%2,886,700
May 7, 20262,330.502,363.002,302.502,354.502,354.501.55%3,883,700
May 1, 20262,319.002,339.002,296.002,318.502,318.501.42%1,693,700
Apr 30, 20262,374.002,376.002,262.002,286.002,286.00-3.69%2,921,300
Apr 28, 20262,358.502,373.502,338.002,373.502,373.501.65%2,286,700
Apr 27, 20262,341.002,363.002,318.002,335.002,335.001.92%2,324,300
Apr 24, 20262,304.002,315.502,282.502,291.002,291.00-0.46%1,923,800
Apr 23, 20262,316.502,326.002,258.002,301.502,301.50-1.48%2,868,500
Apr 22, 20262,340.002,365.002,333.002,336.002,336.00-0.43%2,131,300
Apr 21, 20262,340.002,360.002,321.502,346.002,346.00-0.59%2,464,500
Apr 20, 20262,376.502,394.002,355.002,360.002,360.00-0.08%2,403,000
Apr 17, 20262,404.002,433.002,362.002,362.002,362.00-0.76%2,383,600
Apr 16, 20262,432.502,457.002,380.002,380.002,380.00-2.20%2,955,000
Apr 15, 20262,440.002,458.502,432.502,433.502,433.50-0.23%2,374,200
Apr 14, 20262,446.002,470.002,432.002,439.002,439.00-0.43%1,521,200
Apr 13, 20262,482.002,497.502,443.002,449.502,449.50-1.01%1,600,800
Apr 10, 20262,503.502,507.002,440.002,474.502,474.50-1.59%2,104,800
Apr 9, 20262,582.002,614.002,507.002,514.502,514.50-1.87%1,773,500
Apr 8, 20262,622.502,622.502,559.002,562.502,562.50-1.04%2,390,400
Apr 7, 20262,586.002,620.002,562.002,589.502,589.50-0.02%1,253,700
Apr 6, 20262,624.002,640.002,587.502,590.002,590.00-0.38%1,108,700
Apr 3, 20262,561.502,600.002,559.502,600.002,600.001.01%1,341,500
Apr 2, 20262,554.002,600.002,538.002,574.002,574.000.47%1,523,500
Apr 1, 20262,537.002,562.002,516.002,562.002,562.001.43%1,799,400
Mar 31, 20262,527.502,548.502,498.502,526.002,526.001.22%1,936,600
Mar 30, 20262,420.002,498.002,417.502,495.502,495.501.34%2,696,300
Mar 27, 20262,458.002,493.002,450.502,488.502,462.502.11%2,799,200
Mar 26, 20262,428.502,441.502,406.502,437.002,411.540.54%2,161,000
Mar 25, 20262,430.002,469.002,419.502,424.002,398.670.04%2,382,500
Mar 24, 20262,409.002,433.502,390.002,423.002,397.681.59%2,176,400
Mar 23, 20262,402.002,433.002,378.002,385.002,360.08-1.99%2,449,800
Mar 19, 20262,443.502,473.002,433.502,433.502,408.07-2.41%2,532,700
Mar 18, 20262,515.002,515.002,489.002,493.502,467.45-0.26%1,614,800
Mar 17, 20262,460.502,504.002,460.502,500.002,473.880.79%1,484,200
Mar 16, 20262,478.002,499.002,465.002,480.502,454.580.71%2,280,300