Skip to main content
logo
Matsuoka Corporation (TYO:3611)
Japan flag Japan · Delayed Price · Currency is JPY
2,398.00
+12.00 (0.50%)
Oct 7, 2026, 3:30 PM JST

Matsuoka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20262,390.002,400.002,383.002,398.002,398.000.93%11,300
Oct 6, 20262,363.002,393.002,363.002,376.002,376.000.34%9,500
Oct 5, 20262,368.002,377.002,360.002,368.002,368.000.51%10,100
Oct 2, 20262,402.002,414.002,343.002,356.002,356.00-1.83%29,200
Oct 1, 20262,423.002,423.002,386.002,400.002,400.00-0.83%20,000
Sep 30, 20262,397.002,420.002,384.002,420.002,420.001.00%18,100
Sep 29, 20262,408.002,408.002,381.002,396.002,396.00-0.50%18,500
Sep 28, 20262,405.002,422.002,403.002,408.002,408.000.08%13,200
Sep 25, 20262,388.002,422.002,388.002,406.002,406.000.42%19,300
Sep 24, 20262,387.002,414.002,387.002,396.002,396.000.50%25,000
Sep 18, 20262,388.002,400.002,383.002,384.002,384.00-0.50%18,300
Sep 17, 20262,374.002,409.002,374.002,396.002,396.000.88%20,400
Sep 16, 20262,375.002,397.002,370.002,375.002,375.00-0.08%18,800
Sep 15, 20262,412.002,419.002,373.002,377.002,377.00-1.00%16,900
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