Skip to main content
logo
Matsuoka Corporation (TYO:3611)
Japan flag Japan · Delayed Price · Currency is JPY
2,077.00
-31.00 (-1.47%)
May 7, 2026, 3:30 PM JST

Matsuoka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20262,103.002,110.002,071.002,077.002,077.00-1.47%34,500
May 1, 20262,100.002,111.002,088.002,108.002,108.001.10%30,500
Apr 30, 20262,100.002,101.002,079.002,085.002,085.00-1.37%35,400
Apr 28, 20262,101.002,120.002,096.002,114.002,114.00-0.24%34,800
Apr 27, 20262,110.002,125.002,100.002,119.002,119.000.62%65,900
Apr 24, 20262,140.002,141.002,106.002,106.002,106.00-1.27%38,500
Apr 23, 20262,165.002,165.002,127.002,133.002,133.00-1.30%37,900
Apr 22, 20262,200.002,200.002,158.002,161.002,161.00-1.59%20,900
Apr 21, 20262,199.002,210.002,195.002,196.002,196.000.27%23,900
Apr 20, 20262,156.002,191.002,156.002,190.002,190.001.67%24,100
Apr 17, 20262,205.002,205.002,154.002,154.002,154.00-2.36%34,700
Apr 16, 20262,200.002,213.002,200.002,206.002,206.000.23%26,300
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