Skip to main content
logo
Matsuoka Corporation (TYO:3611)
Japan flag Japan · Delayed Price · Currency is JPY
2,380.00
+66.00 (2.85%)
May 28, 2026, 3:30 PM JST

Matsuoka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 21, 20262,418.002,494.002,415.002,425.002,425.000.79%44,400
May 20, 20262,403.002,420.002,361.002,406.002,406.00-1.92%41,700
May 19, 20262,436.002,463.002,401.002,453.002,453.000.66%36,100
May 18, 20262,370.002,454.002,333.002,437.002,437.003.00%104,000
May 15, 20262,270.002,380.002,240.002,366.002,366.0013.48%210,500
May 14, 20262,099.002,099.002,074.002,085.002,085.00-0.10%45,800
May 13, 20262,100.002,105.002,080.002,087.002,087.00-0.62%27,200
May 12, 20262,120.002,124.002,099.002,100.002,100.00-1.32%25,600
May 11, 20262,101.002,137.002,095.002,128.002,128.002.90%25,100
May 8, 20262,074.002,088.002,049.002,068.002,068.00-0.43%42,600
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, 20262,097.002,128.002,072.002,128.002,128.00-0.23%97,400
Mar 27, 20262,207.002,250.002,200.002,233.002,133.000.36%114,200
Mar 26, 20262,257.002,257.002,210.002,225.002,125.36-1.55%50,000
Mar 25, 20262,268.002,281.002,256.002,260.002,158.791.44%43,400
Mar 24, 20262,239.002,260.002,228.002,228.002,128.221.09%41,200
Mar 23, 20262,231.002,248.002,197.002,204.002,105.30-3.04%64,600
Mar 19, 20262,315.002,317.002,268.002,273.002,171.21-3.07%53,100
Mar 18, 20262,324.002,349.002,323.002,345.002,239.980.95%15,500
Mar 17, 20262,338.002,339.002,323.002,323.002,218.970.74%17,400
Mar 16, 20262,321.002,332.002,302.002,306.002,202.73-1.87%32,000
Mar 13, 20262,348.002,374.002,332.002,350.002,244.76-0.42%37,500
Mar 12, 20262,370.002,381.002,344.002,360.002,254.31-0.84%28,900