Skip to main content
logo
Matsuoka Corporation (TYO:3611)
Japan flag Japan · Delayed Price · Currency is JPY
2,206.00
+5.00 (0.23%)
Apr 16, 2026, 3:30 PM JST

Matsuoka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20262,200.002,213.002,200.002,207.00-0.27%10,400
Apr 15, 20262,210.002,235.002,196.002,201.002,201.00-0.27%31,600
Apr 14, 20262,207.002,215.002,198.002,207.002,207.00-37,100
Apr 13, 20262,220.002,224.002,199.002,207.002,207.00-1.25%41,500
Apr 10, 20262,228.002,250.002,215.002,235.002,235.001.41%40,800
Apr 9, 20262,219.002,219.002,199.002,204.002,204.00-0.68%24,000
Apr 8, 20262,222.002,222.002,199.002,219.002,219.002.16%29,200
Apr 7, 20262,152.002,186.002,152.002,172.002,172.000.88%18,500
Apr 6, 20262,163.002,177.002,153.002,153.002,153.00-0.09%28,700
Apr 3, 20262,156.002,183.002,154.002,155.002,155.00-0.05%17,600
Apr 2, 20262,160.002,185.002,139.002,156.002,156.00-0.14%37,000
Apr 1, 20262,139.002,159.002,124.002,159.002,159.002.52%31,900
Mar 31, 20262,100.002,140.002,079.002,106.002,106.00-1.03%43,500
Mar 30, 20262,097.002,128.002,072.002,128.002,128.00-4.70%97,400
Mar 27, 20262,207.002,250.002,200.002,233.002,143.000.36%114,200
Mar 26, 20262,257.002,257.002,210.002,225.002,135.32-1.55%50,000
Mar 25, 20262,268.002,281.002,256.002,260.002,168.911.44%43,400
Mar 24, 20262,239.002,260.002,228.002,228.002,138.201.09%41,200
Mar 23, 20262,231.002,248.002,197.002,204.002,115.17-3.04%64,600
Mar 19, 20262,315.002,317.002,268.002,273.002,181.39-3.07%53,100
Mar 18, 20262,324.002,349.002,323.002,345.002,250.490.95%15,500
Mar 17, 20262,338.002,339.002,323.002,323.002,229.370.74%17,400
Mar 16, 20262,321.002,332.002,302.002,306.002,213.06-1.87%32,000
Mar 13, 20262,348.002,374.002,332.002,350.002,255.28-0.42%37,500
Mar 12, 20262,370.002,381.002,344.002,360.002,264.88-0.84%28,900
Mar 11, 20262,391.002,404.002,380.002,380.002,284.080.42%16,800
Mar 10, 20262,384.002,394.002,354.002,370.002,274.481.54%25,800
Mar 9, 20262,341.002,341.002,295.002,334.002,239.93-3.59%61,700
Mar 6, 20262,401.002,432.002,397.002,421.002,323.42-0.37%24,700
Mar 5, 20262,450.002,463.002,402.002,430.002,332.062.53%33,600
Mar 4, 20262,388.002,406.002,310.002,370.002,274.48-3.58%87,700
Mar 3, 20262,530.002,530.002,447.002,458.002,358.93-2.38%36,800
Mar 2, 20262,527.002,555.002,495.002,518.002,416.51-1.91%35,500
Feb 27, 20262,520.002,577.002,520.002,567.002,463.541.70%31,100
Feb 26, 20262,537.002,545.002,516.002,524.002,422.27-0.16%24,000
Feb 25, 20262,500.002,546.002,499.002,528.002,426.111.12%35,700
Feb 24, 20262,474.002,500.002,440.002,500.002,399.242.59%31,800
Feb 20, 20262,462.002,462.002,421.002,437.002,338.78-1.02%34,800
Feb 19, 20262,470.002,499.002,462.002,462.002,362.77-0.32%28,900
Feb 18, 20262,470.002,487.002,444.002,470.002,370.45-34,900
Feb 17, 20262,480.002,483.002,459.002,470.002,370.45-0.72%39,100
Feb 16, 20262,480.002,491.002,430.002,488.002,387.720.24%60,700
Feb 13, 20262,530.002,530.002,466.002,482.002,381.96-8.48%146,300
Feb 12, 20262,707.002,719.002,687.002,712.002,602.691.35%56,400
Feb 10, 20262,637.002,676.002,615.002,676.002,568.153.44%32,200
Feb 9, 20262,639.002,639.002,582.002,587.002,482.73-0.39%27,800
Feb 6, 20262,571.002,597.002,558.002,597.002,492.330.54%26,500
Feb 5, 20262,558.002,584.002,555.002,583.002,478.891.18%16,800
Feb 4, 20262,520.002,565.002,505.002,553.002,450.101.35%21,800
Feb 3, 20262,485.002,521.002,485.002,519.002,417.471.45%21,100