Skip to main content
logo
Matsuoka Corporation (TYO:3611)
Japan flag Japan · Delayed Price · Currency is JPY
2,489.00
+6.00 (0.24%)
Jan 23, 2026, 3:30 PM JST

Matsuoka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,483.002,498.002,472.002,489.002,489.000.24%16,600
Jan 22, 20262,503.002,510.002,474.002,483.002,483.00-0.72%15,200
Jan 21, 20262,450.002,513.002,420.002,501.002,501.000.04%37,900
Jan 20, 20262,569.002,569.002,496.002,500.002,500.00-1.88%27,700
Jan 19, 20262,569.002,569.002,512.002,548.002,548.00-0.43%23,300
Jan 16, 20262,586.002,586.002,553.002,559.002,559.00-0.70%19,300
Jan 15, 20262,535.002,580.002,532.002,577.002,577.001.54%13,400
Jan 14, 20262,557.002,589.002,538.002,538.002,538.00-1.40%32,800
Jan 13, 20262,605.002,610.002,555.002,574.002,574.000.74%37,000
Jan 9, 20262,480.002,555.002,480.002,555.002,555.003.23%39,200
Jan 8, 20262,490.002,495.002,475.002,475.002,475.00-0.60%12,900
Jan 7, 20262,478.002,517.002,464.002,490.002,490.000.48%24,400
Jan 6, 20262,460.002,479.002,458.002,478.002,478.000.98%16,800
Jan 5, 20262,455.002,475.002,440.002,454.002,454.000.45%31,700
Dec 30, 20252,465.002,481.002,443.002,443.002,443.00-0.89%18,800
Dec 29, 20252,490.002,490.002,460.002,465.002,465.00-0.08%17,500
Dec 26, 20252,440.002,467.002,439.002,467.002,467.001.15%22,700
Dec 25, 20252,465.002,489.002,428.002,439.002,439.00-0.93%21,400
Dec 24, 20252,399.002,463.002,399.002,462.002,462.002.67%33,100
Dec 23, 20252,390.002,412.002,387.002,398.002,398.000.38%27,600
Dec 22, 20252,355.002,389.002,346.002,389.002,389.001.62%29,000
Dec 19, 20252,336.002,354.002,334.002,351.002,351.00-0.17%12,300
Dec 18, 20252,352.002,355.002,335.002,355.002,355.000.13%10,300
Dec 17, 20252,332.002,358.002,309.002,352.002,352.001.42%26,600
Dec 16, 20252,320.002,327.002,302.002,319.002,319.000.17%24,000
Dec 15, 20252,316.002,316.002,300.002,315.002,315.000.43%19,100
Dec 12, 20252,302.002,317.002,302.002,305.002,305.000.88%20,200
Dec 11, 20252,300.002,300.002,270.002,285.002,285.001.20%31,400
Dec 10, 20252,240.002,260.002,220.002,258.002,258.000.80%33,500
Dec 9, 20252,286.002,286.002,238.002,240.002,240.00-1.37%20,800
Dec 8, 20252,251.002,300.002,251.002,271.002,271.000.44%28,200
Dec 5, 20252,235.002,270.002,213.002,261.002,261.000.80%37,300
Dec 4, 20252,258.002,258.002,230.002,243.002,243.00-0.36%27,100
Dec 3, 20252,280.002,290.002,251.002,251.002,251.00-1.57%26,900
Dec 2, 20252,305.002,316.002,263.002,287.002,287.00-0.78%34,700
Dec 1, 20252,364.002,365.002,305.002,305.002,305.00-1.58%28,000
Nov 28, 20252,325.002,345.002,320.002,342.002,342.000.73%12,700
Nov 27, 20252,332.002,336.002,312.002,325.002,325.000.22%15,500
Nov 26, 20252,285.002,327.002,272.002,320.002,320.001.53%20,300
Nov 25, 20252,293.002,302.002,255.002,285.002,285.000.04%22,600
Nov 21, 20252,288.002,313.002,281.002,284.002,284.00-2.27%21,800
Nov 20, 20252,327.002,337.002,291.002,337.002,337.002.64%27,800
Nov 19, 20252,288.002,294.002,255.002,277.002,277.00-0.74%27,900
Nov 18, 20252,353.002,353.002,280.002,294.002,294.00-2.51%39,200
Nov 17, 20252,367.002,370.002,311.002,353.002,353.00-0.38%46,000
Nov 14, 20252,295.002,370.002,250.002,362.002,362.004.10%106,500
Nov 13, 20252,297.002,297.002,267.002,269.002,269.00-0.83%37,000
Nov 12, 20252,258.002,288.002,250.002,288.002,288.001.87%29,000
Nov 11, 20252,240.002,246.002,215.002,246.002,246.000.18%23,100
Nov 10, 20252,205.002,242.002,195.002,242.002,242.002.99%36,800