Skip to main content
logo
Matsuoka Corporation (TYO:3611)
Japan flag Japan · Delayed Price · Currency is JPY
2,233.00
+8.00 (0.36%)
Mar 27, 2026, 3:30 PM JST

Matsuoka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20262,257.002,257.002,210.002,225.002,225.00-1.55%50,000
Mar 25, 20262,268.002,281.002,256.002,260.002,260.001.44%43,400
Mar 24, 20262,239.002,260.002,228.002,228.002,228.001.09%41,200
Mar 23, 20262,231.002,248.002,197.002,204.002,204.00-3.04%64,600
Mar 19, 20262,315.002,317.002,268.002,273.002,273.00-3.07%53,100
Mar 18, 20262,324.002,349.002,323.002,345.002,345.000.95%15,500
Mar 17, 20262,338.002,339.002,323.002,323.002,323.000.74%17,400
Mar 16, 20262,321.002,332.002,302.002,306.002,306.00-1.87%32,000
Mar 13, 20262,348.002,374.002,332.002,350.002,350.00-0.42%37,500
Mar 12, 20262,370.002,381.002,344.002,360.002,360.00-0.84%28,900
Mar 11, 20262,391.002,404.002,380.002,380.002,380.000.42%16,800
Mar 10, 20262,384.002,394.002,354.002,370.002,370.001.54%25,800
Mar 9, 20262,341.002,341.002,295.002,334.002,334.00-3.59%61,700
Mar 6, 20262,401.002,432.002,397.002,421.002,421.00-0.37%24,700
Mar 5, 20262,450.002,463.002,402.002,430.002,430.002.53%33,600
Mar 4, 20262,388.002,406.002,310.002,370.002,370.00-3.58%87,700
Mar 3, 20262,530.002,530.002,447.002,458.002,458.00-2.38%36,800
Mar 2, 20262,527.002,555.002,495.002,518.002,518.00-1.91%35,500
Feb 27, 20262,520.002,577.002,520.002,567.002,567.001.70%31,100
Feb 26, 20262,537.002,545.002,516.002,524.002,524.00-0.16%24,000
Feb 25, 20262,500.002,546.002,499.002,528.002,528.001.12%35,700
Feb 24, 20262,474.002,500.002,440.002,500.002,500.002.59%31,800
Feb 20, 20262,462.002,462.002,421.002,437.002,437.00-1.02%34,800
Feb 19, 20262,470.002,499.002,462.002,462.002,462.00-0.32%28,900
Feb 18, 20262,470.002,487.002,444.002,470.002,470.00-34,900
Feb 17, 20262,480.002,483.002,459.002,470.002,470.00-0.72%39,100
Feb 16, 20262,480.002,491.002,430.002,488.002,488.000.24%60,700
Feb 13, 20262,530.002,530.002,466.002,482.002,482.00-8.48%146,300
Feb 12, 20262,707.002,719.002,687.002,712.002,712.001.35%56,400
Feb 10, 20262,637.002,676.002,615.002,676.002,676.003.44%32,200
Feb 9, 20262,639.002,639.002,582.002,587.002,587.00-0.39%27,800
Feb 6, 20262,571.002,597.002,558.002,597.002,597.000.54%26,500
Feb 5, 20262,558.002,584.002,555.002,583.002,583.001.18%16,800
Feb 4, 20262,520.002,565.002,505.002,553.002,553.001.35%21,800
Feb 3, 20262,485.002,521.002,485.002,519.002,519.001.45%21,100
Feb 2, 20262,530.002,543.002,483.002,483.002,483.00-1.86%28,100
Jan 30, 20262,456.002,530.002,450.002,530.002,530.003.60%37,000
Jan 29, 20262,438.002,451.002,401.002,442.002,442.000.21%25,700
Jan 28, 20262,466.002,466.002,421.002,437.002,437.00-1.18%25,800
Jan 27, 20262,466.002,478.002,440.002,466.002,466.000.94%27,900
Jan 26, 20262,489.002,489.002,440.002,443.002,443.00-1.85%36,000
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