Skip to main content
logo
Matsuoka Corporation (TYO:3611)
Japan flag Japan · Delayed Price · Currency is JPY
2,324.00
-16.00 (-0.68%)
Oct 28, 2026, 2:07 PM JST

Matsuoka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20262,340.002,345.002,323.002,324.002,324.00-0.68%12,500
Oct 27, 20262,340.002,349.002,335.002,340.002,340.00-0.17%10,100
Oct 26, 20262,326.002,350.002,326.002,344.002,344.000.39%11,100
Oct 23, 20262,338.002,340.002,310.002,335.002,335.00-0.13%19,200
Oct 22, 20262,335.002,350.002,333.002,338.002,338.000.13%16,700
Oct 21, 20262,330.002,344.002,322.002,335.002,335.000.56%8,300
Oct 20, 20262,370.002,381.002,321.002,322.002,322.00-1.94%45,200
Oct 19, 20262,387.002,387.002,362.002,368.002,368.00-0.71%13,600
Oct 16, 20262,362.002,392.002,362.002,385.002,385.001.32%8,000
Oct 15, 20262,375.002,403.002,354.002,354.002,354.00-1.26%30,400
Oct 14, 20262,415.002,415.002,384.002,384.002,384.00-1.28%15,000
Oct 13, 20262,416.002,418.002,396.002,415.002,415.00-0.04%15,200
Oct 9, 20262,388.002,417.002,388.002,416.002,416.001.17%17,400
Oct 8, 20262,400.002,402.002,365.002,388.002,388.00-0.42%21,300
Oct 7, 20262,390.002,400.002,383.002,398.002,398.000.50%11,300
Oct 6, 20262,363.002,393.002,363.002,386.002,386.000.76%11,100
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