Skip to main content
logo
Matsuoka Corporation (TYO:3611)
Japan flag Japan · Delayed Price · Currency is JPY
2,403.00
+2.00 (0.08%)
Sep 15, 2026, 10:42 AM JST

Matsuoka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 20262,412.002,412.002,399.002,404.00-0.12%20,600
Sep 14, 20262,370.002,421.002,363.002,401.002,401.001.61%20,400
Sep 11, 20262,360.002,390.002,340.002,363.002,363.00-0.71%30,600
Sep 10, 20262,375.002,392.002,345.002,380.002,380.000.13%53,800
Sep 9, 20262,408.002,414.002,376.002,377.002,377.00-1.49%46,100
Sep 8, 20262,463.002,463.002,413.002,413.002,413.00-2.07%28,600
Sep 7, 20262,465.002,473.002,437.002,464.002,464.00-0.16%34,400
Sep 4, 20262,447.002,480.002,417.002,468.002,468.001.48%28,000
Sep 3, 20262,440.002,448.002,431.002,432.002,432.00-0.33%40,400
Sep 2, 20262,479.002,479.002,431.002,440.002,440.00-1.97%30,800
Sep 1, 20262,500.002,513.002,475.002,489.002,489.00-0.48%20,200
Aug 31, 20262,527.002,533.002,495.002,501.002,501.00-1.03%19,700
Aug 28, 20262,531.002,558.002,520.002,527.002,527.00-0.94%22,700
Aug 27, 20262,549.002,575.002,528.002,551.002,551.000.51%15,100
Aug 26, 20262,541.002,554.002,530.002,538.002,538.00-0.08%24,400
Aug 25, 20262,518.002,541.002,492.002,540.002,540.001.84%24,200
Aug 24, 20262,480.002,517.002,462.002,494.002,494.000.44%28,600
Aug 21, 20262,444.002,483.002,427.002,483.002,483.001.97%18,200
Aug 20, 20262,411.002,438.002,411.002,435.002,435.001.50%12,900
Aug 19, 20262,460.002,460.002,396.002,399.002,399.00-2.12%38,800
Aug 18, 20262,496.002,496.002,451.002,451.002,451.00-0.97%18,000
Aug 17, 20262,525.002,536.002,466.002,475.002,475.00-1.47%27,300
Aug 14, 20262,466.002,518.002,455.002,512.002,512.001.62%37,800
Aug 13, 20262,462.002,493.002,449.002,472.002,472.001.02%17,500
Aug 12, 20262,490.002,490.002,430.002,447.002,447.00-0.77%28,700
Aug 10, 20262,420.002,489.002,389.002,466.002,466.00-1.36%83,500
Aug 7, 20262,500.002,512.002,488.002,500.002,500.00-0.48%54,800
Aug 6, 20262,465.002,512.002,451.002,512.002,512.002.28%18,100
Aug 5, 20262,435.002,470.002,433.002,456.002,456.001.28%19,400
Aug 4, 20262,465.002,465.002,425.002,425.002,425.00-0.74%22,100
Aug 3, 20262,469.002,469.002,425.002,443.002,443.00-0.81%32,000
Jul 31, 20262,455.002,475.002,430.002,463.002,463.000.29%27,300
Jul 30, 20262,480.002,480.002,456.002,456.002,456.00-0.16%15,900
Jul 29, 20262,471.002,488.002,450.002,460.002,460.00-0.69%25,100
Jul 28, 20262,524.002,535.002,450.002,477.002,477.00-1.59%31,200
Jul 27, 20262,495.002,518.002,476.002,517.002,517.001.08%21,100
Jul 24, 20262,540.002,540.002,475.002,490.002,490.00-2.08%29,800
Jul 23, 20262,555.002,582.002,537.002,543.002,543.000.16%14,700
Jul 22, 20262,570.002,570.002,520.002,539.002,539.00-1.05%26,100
Jul 21, 20262,523.002,583.002,517.002,566.002,566.001.18%38,300
Jul 17, 20262,562.002,566.002,505.002,536.002,536.00-1.40%31,200
Jul 16, 20262,586.002,600.002,567.002,572.002,572.00-1.04%41,200
Jul 15, 20262,620.002,635.002,588.002,599.002,599.00-0.99%24,100
Jul 14, 20262,671.002,671.002,621.002,625.002,625.00-1.24%21,400
Jul 13, 20262,685.002,692.002,643.002,658.002,658.000.15%43,800
Jul 10, 20262,613.002,730.002,613.002,654.002,654.003.55%116,100
Jul 9, 20262,585.002,585.002,542.002,563.002,563.00-1.04%30,300
Jul 8, 20262,592.002,609.002,546.002,590.002,590.00-0.08%37,800
Jul 7, 20262,531.002,592.002,525.002,592.002,592.001.53%30,900
Jul 6, 20262,476.002,558.002,475.002,553.002,553.003.82%39,500