Skip to main content
logo
MatsukiyoCocokara & Co. (TYO:3088)
Japan flag Japan · Delayed Price · Currency is JPY
2,431.00
-17.50 (-0.71%)
Oct 2, 2026, 3:30 PM JST

MatsukiyoCocokara & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,431.502,445.002,405.002,431.002,431.00-0.71%985,500
Oct 1, 20262,404.502,462.502,404.502,448.502,448.500.51%1,440,700
Sep 30, 20262,412.502,436.002,382.502,436.002,436.000.35%1,759,800
Sep 29, 20262,466.002,466.502,425.502,427.502,427.50-1.30%1,652,600
Sep 28, 20262,529.002,545.002,486.502,487.502,459.50-1.39%2,902,400
Sep 25, 20262,528.002,542.502,511.502,522.502,494.11-0.10%1,476,200
Sep 24, 20262,509.002,537.002,497.002,525.002,496.58-0.16%2,147,400
Sep 18, 20262,531.502,560.002,519.502,529.002,500.53-1.02%2,094,200
Sep 17, 20262,506.002,563.002,502.002,555.002,526.242.34%1,318,400
Sep 16, 20262,533.002,547.002,495.502,496.502,468.40-1.54%1,849,000
Sep 15, 20262,582.502,608.002,533.502,535.502,506.96-0.98%1,844,700
Sep 14, 20262,499.502,572.502,499.502,560.502,531.683.52%1,810,400
Sep 11, 20262,459.502,525.002,453.002,473.502,445.66-0.62%1,963,900
Sep 10, 20262,512.002,532.502,488.502,489.002,460.98-1.62%1,662,100
Sep 9, 20262,583.002,589.002,524.502,530.002,501.52-2.84%2,011,400
Sep 8, 20262,575.002,607.502,567.002,604.002,574.691.07%1,108,900
Sep 7, 20262,588.502,608.002,563.002,576.502,547.50-0.83%1,222,100
Sep 4, 20262,600.002,625.002,584.502,598.002,568.760.44%1,776,500
Sep 3, 20262,550.502,587.002,542.502,586.502,557.390.68%1,359,700
Sep 2, 20262,628.502,628.502,561.502,569.002,540.08-1.40%1,362,000
Sep 1, 20262,621.002,660.502,604.502,605.502,576.17-0.21%1,330,500
Aug 31, 20262,634.002,644.002,590.502,611.002,581.61-0.53%1,911,800
Aug 28, 20262,589.002,625.002,580.002,625.002,595.451.76%1,889,200
Aug 27, 20262,562.502,598.002,553.002,579.502,550.46-0.04%1,601,200
Aug 26, 20262,597.002,625.502,580.502,580.502,551.45-0.75%1,079,400
Aug 25, 20262,649.002,654.002,599.002,600.002,570.730.68%1,601,600
Aug 24, 20262,578.502,603.002,559.002,582.502,553.430.39%1,094,800
Aug 21, 20262,551.002,578.002,540.002,572.502,543.540.49%1,380,600
Aug 20, 20262,537.502,564.502,516.002,560.002,531.181.55%1,566,900
Aug 19, 20262,535.002,540.002,484.502,521.002,492.621.35%2,152,100
Aug 18, 20262,467.002,492.502,443.002,487.502,459.500.40%1,283,700
Aug 17, 20262,514.002,514.002,466.002,477.502,449.61-1.53%1,299,600
Aug 14, 20262,514.002,524.502,493.502,516.002,487.680.88%1,648,500
Aug 13, 20262,518.002,522.002,466.002,494.002,465.93-0.85%1,440,600
Aug 12, 20262,556.002,560.002,480.502,515.502,487.18-1.60%2,089,800
Aug 10, 20262,490.002,556.502,467.002,556.502,527.722.69%1,469,200
Aug 7, 20262,449.002,493.002,434.002,489.502,461.481.63%1,155,400
Aug 6, 20262,430.002,464.502,413.002,449.502,421.931.34%1,090,900
Aug 5, 20262,408.002,430.502,392.002,417.002,389.79-0.58%1,184,100
Aug 4, 20262,495.502,500.002,422.002,431.002,403.64-2.58%1,270,300
Aug 3, 20262,518.002,538.002,469.002,495.502,467.41-1.54%1,437,600
Jul 31, 20262,505.502,578.502,498.002,534.502,505.97-3.92%2,042,100
Jul 30, 20262,691.002,693.502,604.502,638.002,608.31-2.01%2,506,200
Jul 29, 20262,618.002,719.502,604.002,692.002,661.703.96%2,060,800
Jul 28, 20262,544.002,603.002,527.502,589.502,560.353.35%1,730,400
Jul 27, 20262,479.002,505.502,453.002,505.502,477.301.91%1,675,200
Jul 24, 20262,418.502,470.002,405.502,458.502,430.830.63%1,405,800
Jul 23, 20262,435.002,450.502,417.502,443.002,415.50-0.91%1,532,100
Jul 22, 20262,460.002,471.502,431.002,465.502,437.75-0.92%1,228,500
Jul 21, 20262,482.002,523.502,467.502,488.502,460.49-1.72%1,938,200