MatsukiyoCocokara & Co. (TYO:3088)
Japan · Delayed Price · Currency is JPY 2,799.00
+74.50 (2.73%)
Nov 13, 2026, 3:30 PM JST
MatsukiyoCocokara & Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2,713.50 | 2,799.00 | 2,705.50 | 2,799.00 | 2,799.00 | 2.73% | 1,777,500 |
| Nov 12, 2026 | 2,696.50 | 2,737.00 | 2,684.00 | 2,724.50 | 2,724.50 | 1.49% | 1,340,800 |
| Nov 11, 2026 | 2,744.00 | 2,767.00 | 2,684.50 | 2,684.50 | 2,684.50 | -2.10% | 826,800 |
| Nov 10, 2026 | 2,785.00 | 2,785.00 | 2,712.50 | 2,742.00 | 2,742.00 | -2.04% | 2,340,600 |
| Nov 9, 2026 | 2,733.00 | 2,799.00 | 2,716.00 | 2,799.00 | 2,799.00 | 4.32% | 2,519,100 |
| Nov 6, 2026 | 2,779.50 | 2,795.00 | 2,665.50 | 2,683.00 | 2,683.00 | -2.86% | 2,446,400 |
| Nov 5, 2026 | 2,706.00 | 2,771.50 | 2,706.00 | 2,762.00 | 2,762.00 | 5.06% | 3,141,200 |
| Nov 4, 2026 | 2,652.00 | 2,674.50 | 2,619.50 | 2,629.00 | 2,629.00 | 0.21% | 2,293,500 |
| Nov 2, 2026 | 2,618.50 | 2,647.50 | 2,605.50 | 2,623.50 | 2,623.50 | 0.75% | 1,402,500 |
| Oct 30, 2026 | 2,564.50 | 2,615.50 | 2,564.00 | 2,604.00 | 2,604.00 | 3.15% | 1,599,000 |
| Oct 29, 2026 | 2,526.00 | 2,540.00 | 2,491.50 | 2,524.50 | 2,524.50 | 0.22% | 3,318,500 |
| Oct 28, 2026 | 2,607.00 | 2,610.50 | 2,519.00 | 2,519.00 | 2,519.00 | -3.51% | 1,724,600 |
| Oct 27, 2026 | 2,616.50 | 2,690.00 | 2,588.00 | 2,610.50 | 2,610.50 | -1.75% | 1,856,200 |
| Oct 26, 2026 | 2,622.00 | 2,666.50 | 2,605.00 | 2,657.00 | 2,657.00 | 1.26% | 1,181,800 |
| Oct 23, 2026 | 2,701.00 | 2,722.00 | 2,624.00 | 2,624.00 | 2,624.00 | -0.06% | 1,946,200 |
| Oct 22, 2026 | 2,573.00 | 2,625.50 | 2,572.50 | 2,625.50 | 2,625.50 | 1.92% | 1,808,500 |
| Oct 21, 2026 | 2,590.00 | 2,596.50 | 2,545.00 | 2,576.00 | 2,576.00 | -0.75% | 1,817,400 |
| Oct 20, 2026 | 2,573.50 | 2,598.00 | 2,561.50 | 2,595.50 | 2,595.50 | 1.21% | 1,209,900 |
| Oct 19, 2026 | 2,570.00 | 2,579.50 | 2,550.00 | 2,564.50 | 2,564.50 | 0.77% | 1,209,200 |
| Oct 16, 2026 | 2,520.00 | 2,570.00 | 2,517.50 | 2,545.00 | 2,545.00 | 0.43% | 1,459,300 |
| Oct 15, 2026 | 2,484.00 | 2,534.00 | 2,467.50 | 2,534.00 | 2,534.00 | 2.45% | 1,677,200 |
| Oct 14, 2026 | 2,451.50 | 2,474.00 | 2,439.50 | 2,473.50 | 2,473.50 | 0.16% | 1,000,600 |
| Oct 13, 2026 | 2,459.00 | 2,482.50 | 2,447.50 | 2,469.50 | 2,469.50 | -0.28% | 1,501,300 |
| Oct 9, 2026 | 2,482.50 | 2,486.50 | 2,448.00 | 2,476.50 | 2,476.50 | 0.65% | 1,504,100 |
| Oct 8, 2026 | 2,460.00 | 2,463.50 | 2,419.50 | 2,460.50 | 2,460.50 | 0.88% | 1,393,300 |
| Oct 7, 2026 | 2,436.00 | 2,460.50 | 2,431.50 | 2,439.00 | 2,439.00 | 0.45% | 1,658,900 |
| Oct 6, 2026 | 2,431.50 | 2,435.00 | 2,413.50 | 2,428.00 | 2,428.00 | -0.14% | 1,457,700 |
| Oct 5, 2026 | 2,402.00 | 2,439.50 | 2,395.50 | 2,431.50 | 2,431.50 | 0.02% | 1,009,700 |
| Oct 2, 2026 | 2,431.50 | 2,445.00 | 2,405.00 | 2,431.00 | 2,431.00 | -0.71% | 985,500 |
| Oct 1, 2026 | 2,404.50 | 2,462.50 | 2,404.50 | 2,448.50 | 2,448.50 | 0.51% | 1,440,700 |
| Sep 30, 2026 | 2,412.50 | 2,436.00 | 2,382.50 | 2,436.00 | 2,436.00 | 0.35% | 1,759,800 |
| Sep 29, 2026 | 2,466.00 | 2,466.50 | 2,425.50 | 2,427.50 | 2,427.50 | -1.30% | 1,652,600 |
| Sep 28, 2026 | 2,529.00 | 2,545.00 | 2,486.50 | 2,487.50 | 2,459.50 | -1.39% | 2,902,400 |
| Sep 25, 2026 | 2,528.00 | 2,542.50 | 2,511.50 | 2,522.50 | 2,494.11 | -0.10% | 1,476,200 |
| Sep 24, 2026 | 2,509.00 | 2,537.00 | 2,497.00 | 2,525.00 | 2,496.58 | -0.16% | 2,147,400 |
| Sep 18, 2026 | 2,531.50 | 2,560.00 | 2,519.50 | 2,529.00 | 2,500.53 | -1.02% | 2,094,200 |
| Sep 17, 2026 | 2,506.00 | 2,563.00 | 2,502.00 | 2,555.00 | 2,526.24 | 2.34% | 1,318,400 |
| Sep 16, 2026 | 2,533.00 | 2,547.00 | 2,495.50 | 2,496.50 | 2,468.40 | -1.54% | 1,849,000 |
| Sep 15, 2026 | 2,582.50 | 2,608.00 | 2,533.50 | 2,535.50 | 2,506.96 | -0.98% | 1,844,700 |
| Sep 14, 2026 | 2,499.50 | 2,572.50 | 2,499.50 | 2,560.50 | 2,531.68 | 3.52% | 1,810,400 |
| Sep 11, 2026 | 2,459.50 | 2,525.00 | 2,453.00 | 2,473.50 | 2,445.66 | -0.62% | 1,963,900 |
| Sep 10, 2026 | 2,512.00 | 2,532.50 | 2,488.50 | 2,489.00 | 2,460.98 | -1.62% | 1,662,100 |
| Sep 9, 2026 | 2,583.00 | 2,589.00 | 2,524.50 | 2,530.00 | 2,501.52 | -2.84% | 2,011,400 |
| Sep 8, 2026 | 2,575.00 | 2,607.50 | 2,567.00 | 2,604.00 | 2,574.69 | 1.07% | 1,108,900 |
| Sep 7, 2026 | 2,588.50 | 2,608.00 | 2,563.00 | 2,576.50 | 2,547.50 | -0.83% | 1,222,100 |
| Sep 4, 2026 | 2,600.00 | 2,625.00 | 2,584.50 | 2,598.00 | 2,568.76 | 0.44% | 1,776,500 |
| Sep 3, 2026 | 2,550.50 | 2,587.00 | 2,542.50 | 2,586.50 | 2,557.39 | 0.68% | 1,359,700 |
| Sep 2, 2026 | 2,628.50 | 2,628.50 | 2,561.50 | 2,569.00 | 2,540.08 | -1.40% | 1,362,000 |
| Sep 1, 2026 | 2,621.00 | 2,660.50 | 2,604.50 | 2,605.50 | 2,576.17 | -0.21% | 1,330,500 |
| Aug 31, 2026 | 2,634.00 | 2,644.00 | 2,590.50 | 2,611.00 | 2,581.61 | -0.53% | 1,911,800 |