Skip to main content
logo
MatsukiyoCocokara & Co. (TYO:3088)
Japan flag Japan · Delayed Price · Currency is JPY
2,350.50
-4.00 (-0.17%)
May 8, 2026, 3:30 PM JST

MatsukiyoCocokara & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,420.002,498.002,417.502,495.502,495.500.28%2,696,300
Mar 27, 20262,458.002,493.002,450.502,488.502,464.502.11%2,799,200
Mar 26, 20262,428.502,441.502,406.502,437.002,413.500.54%2,161,000
Mar 25, 20262,430.002,469.002,419.502,424.002,400.620.04%2,382,500
Mar 24, 20262,409.002,433.502,390.002,423.002,399.631.59%2,176,400
Mar 23, 20262,402.002,433.002,378.002,385.002,362.00-1.99%2,449,800
Mar 19, 20262,443.502,473.002,433.502,433.502,410.03-2.41%2,532,700
Mar 18, 20262,515.002,515.002,489.002,493.502,469.45-0.26%1,614,800
Mar 17, 20262,460.502,504.002,460.502,500.002,475.890.79%1,484,200
Mar 16, 20262,478.002,499.002,465.002,480.502,456.580.71%2,280,300
Mar 13, 20262,435.002,480.002,424.502,463.002,439.251.99%2,521,600
Mar 12, 20262,432.502,448.502,401.002,415.002,391.71-1.17%1,755,300
Mar 11, 20262,527.002,528.002,440.002,443.502,419.93-0.29%2,179,700
Mar 10, 20262,466.002,498.002,437.002,450.502,426.870.62%2,798,000
Mar 9, 20262,370.002,452.002,358.502,435.502,412.011.12%2,887,400
Mar 6, 20262,411.002,413.502,358.502,408.502,385.27-0.33%3,182,000
Mar 5, 20262,519.002,525.002,416.502,416.502,393.19-1.89%2,771,700
Mar 4, 20262,418.502,484.502,412.002,463.002,439.25-3.24%2,831,800
Mar 3, 20262,555.002,559.002,508.002,545.502,520.95-0.02%1,973,400
Mar 2, 20262,618.002,619.002,537.002,546.002,521.45-1.66%1,685,200
Feb 27, 20262,609.002,616.002,580.002,589.002,564.031.17%4,121,900
Feb 26, 20262,612.502,618.002,559.002,559.002,534.32-2.31%1,951,600
Feb 25, 20262,590.002,639.502,583.002,619.502,594.241.14%1,795,400
Feb 24, 20262,594.502,623.502,570.002,590.002,565.02-0.19%2,860,000
Feb 20, 20262,608.502,615.002,569.502,595.002,569.97-0.08%2,385,000