Skip to main content
logo
Matsuoka Corporation (TYO:3611)
Japan flag Japan · Delayed Price · Currency is JPY
2,438.00
-25.00 (-1.02%)
Aug 3, 2026, 10:41 AM JST

Matsuoka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 3, 20262,391.002,459.002,391.002,459.002,459.002.42%32,600
Jul 2, 20262,376.002,434.002,373.002,401.002,401.000.04%21,600
Jul 1, 20262,401.002,415.002,395.002,400.002,400.00-0.04%18,600
Jun 30, 20262,418.002,418.002,372.002,401.002,401.000.33%22,300
Jun 29, 20262,360.002,411.002,340.002,393.002,393.002.31%29,600
Jun 26, 20262,404.002,404.002,334.002,339.002,339.00-2.09%18,900
Jun 25, 20262,334.002,404.002,322.002,389.002,389.002.36%32,000
Jun 24, 20262,319.002,358.002,311.002,334.002,334.000.17%20,000
Jun 23, 20262,301.002,353.002,296.002,330.002,330.000.13%31,800
Jun 22, 20262,297.002,358.002,289.002,327.002,327.001.31%30,400
Jun 19, 20262,310.002,314.002,290.002,297.002,297.00-0.39%24,500
Jun 18, 20262,308.002,315.002,280.002,306.002,306.00-0.09%17,100
Jun 17, 20262,257.002,314.002,235.002,308.002,308.003.27%27,300
Jun 16, 20262,256.002,256.002,222.002,235.002,235.00-0.93%18,900
Jun 15, 20262,252.002,259.002,238.002,256.002,256.001.17%23,600
Jun 12, 20262,213.002,236.002,212.002,230.002,230.001.73%19,100
Jun 11, 20262,226.002,226.002,173.002,192.002,192.00-1.53%34,700
Jun 10, 20262,203.002,243.002,198.002,226.002,226.000.59%20,000
Jun 9, 20262,238.002,262.002,211.002,213.002,213.00-1.12%19,900
Jun 8, 20262,259.002,303.002,216.002,238.002,238.00-1.71%42,100
Jun 5, 20262,260.002,290.002,254.002,277.002,277.000.75%15,400
Jun 4, 20262,259.002,273.002,249.002,260.002,260.00-0.57%18,600
Jun 3, 20262,264.002,299.002,252.002,273.002,273.000.40%29,100
Jun 2, 20262,280.002,290.002,249.002,264.002,264.00-1.18%29,800
Jun 1, 20262,354.002,354.002,279.002,291.002,291.00-2.72%27,900
May 29, 20262,380.002,380.002,354.002,355.002,355.00-1.05%10,200
May 28, 20262,334.002,384.002,323.002,380.002,380.002.85%25,600
May 27, 20262,314.002,333.002,296.002,314.002,314.00-0.17%27,000
May 26, 20262,324.002,350.002,300.002,318.002,318.00-0.26%27,900
May 25, 20262,380.002,385.002,295.002,324.002,324.00-2.35%50,900
May 22, 20262,425.002,425.002,375.002,380.002,380.00-1.86%35,900