Skip to main content
logo
Matsuoka Corporation (TYO:3611)
Japan flag Japan · Delayed Price · Currency is JPY
2,540.00
+46.00 (1.84%)
Aug 25, 2026, 3:30 PM JST

Matsuoka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 20262,462.002,493.002,449.002,472.002,472.001.02%17,500
Aug 12, 20262,490.002,490.002,430.002,447.002,447.00-0.77%28,700
Aug 10, 20262,420.002,489.002,389.002,466.002,466.00-1.36%83,500
Aug 7, 20262,500.002,512.002,488.002,500.002,500.00-0.48%54,800
Aug 6, 20262,465.002,512.002,451.002,512.002,512.002.28%18,100
Aug 5, 20262,435.002,470.002,433.002,456.002,456.001.28%19,400
Aug 4, 20262,465.002,465.002,425.002,425.002,425.00-0.74%22,100
Aug 3, 20262,469.002,469.002,425.002,443.002,443.00-0.81%32,000
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