Matsuo Electric Co.,Ltd. (TYO:6969)
Japan · Delayed Price · Currency is JPY 949.00
+16.00 (1.71%)
Nov 4, 2025, 3:23 PM JST
Matsuo Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 941.00 | 941.00 | 923.00 | 933.00 | 933.00 | 0.65% | 2,800 |
| Oct 30, 2025 | 912.00 | 927.00 | 911.00 | 927.00 | 927.00 | 0.87% | 4,000 |
| Oct 29, 2025 | 931.00 | 932.00 | 914.00 | 919.00 | 919.00 | -0.11% | 4,100 |
| Oct 28, 2025 | 955.00 | 955.00 | 911.00 | 920.00 | 920.00 | -2.85% | 21,400 |
| Oct 27, 2025 | 964.00 | 964.00 | 942.00 | 947.00 | 947.00 | 0.74% | 14,900 |
| Oct 24, 2025 | 915.00 | 947.00 | 915.00 | 940.00 | 940.00 | 3.18% | 7,800 |
| Oct 23, 2025 | 905.00 | 912.00 | 905.00 | 911.00 | 911.00 | -0.65% | 5,600 |
| Oct 22, 2025 | 900.00 | 917.00 | 893.00 | 917.00 | 917.00 | 2.34% | 7,900 |
| Oct 21, 2025 | 893.00 | 899.00 | 892.00 | 896.00 | 896.00 | 0.22% | 5,100 |
| Oct 20, 2025 | 885.00 | 902.00 | 870.00 | 894.00 | 894.00 | 1.02% | 17,800 |
| Oct 17, 2025 | 879.00 | 885.00 | 858.00 | 885.00 | 885.00 | 0.68% | 4,600 |
| Oct 16, 2025 | 877.00 | 885.00 | 865.00 | 879.00 | 879.00 | - | 4,700 |
| Oct 15, 2025 | 844.00 | 885.00 | 830.00 | 879.00 | 879.00 | 4.64% | 12,000 |
| Oct 14, 2025 | 875.00 | 878.00 | 819.00 | 840.00 | 840.00 | -5.62% | 25,500 |
| Oct 10, 2025 | 891.00 | 891.00 | 865.00 | 890.00 | 890.00 | -0.11% | 10,400 |
| Oct 9, 2025 | 905.00 | 907.00 | 880.00 | 891.00 | 891.00 | 0.11% | 15,800 |
| Oct 8, 2025 | 925.00 | 925.00 | 890.00 | 890.00 | 890.00 | -3.89% | 20,200 |
| Oct 7, 2025 | 875.00 | 927.00 | 865.00 | 926.00 | 926.00 | 7.67% | 42,100 |
| Oct 6, 2025 | 921.00 | 922.00 | 836.00 | 860.00 | 860.00 | -7.03% | 59,500 |
| Oct 3, 2025 | 911.00 | 925.00 | 911.00 | 925.00 | 925.00 | 0.43% | 3,900 |
| Oct 2, 2025 | 889.00 | 924.00 | 889.00 | 921.00 | 921.00 | 3.14% | 6,200 |
| Oct 1, 2025 | 906.00 | 907.00 | 880.00 | 893.00 | 893.00 | -1.43% | 12,800 |
| Sep 30, 2025 | 928.00 | 939.00 | 895.00 | 906.00 | 906.00 | -3.92% | 19,900 |
| Sep 29, 2025 | 980.00 | 980.00 | 943.00 | 943.00 | 943.00 | -3.28% | 10,200 |
| Sep 26, 2025 | 985.00 | 990.00 | 975.00 | 975.00 | 975.00 | -1.12% | 8,300 |
| Sep 25, 2025 | 995.00 | 999.00 | 986.00 | 986.00 | 986.00 | -0.90% | 4,000 |
| Sep 24, 2025 | 999.00 | 999.00 | 988.00 | 995.00 | 995.00 | -0.40% | 7,300 |
| Sep 22, 2025 | 974.00 | 999.00 | 974.00 | 999.00 | 999.00 | 2.36% | 9,200 |
| Sep 19, 2025 | 994.00 | 994.00 | 975.00 | 976.00 | 976.00 | -1.41% | 6,700 |
| Sep 18, 2025 | 989.00 | 998.00 | 989.00 | 990.00 | 990.00 | 0.20% | 5,200 |
| Sep 17, 2025 | 989.00 | 993.00 | 980.00 | 988.00 | 988.00 | -0.50% | 5,200 |
| Sep 16, 2025 | 981.00 | 1,005.00 | 981.00 | 993.00 | 993.00 | 1.22% | 3,100 |
| Sep 12, 2025 | 981.00 | 1,000.00 | 976.00 | 981.00 | 981.00 | -0.10% | 10,700 |
| Sep 11, 2025 | 991.00 | 991.00 | 974.00 | 982.00 | 982.00 | -0.61% | 10,700 |
| Sep 10, 2025 | 1,000.00 | 1,000.00 | 984.00 | 988.00 | 988.00 | -1.20% | 6,300 |
| Sep 9, 2025 | 1,004.00 | 1,015.00 | 976.00 | 1,000.00 | 1,000.00 | -1.48% | 20,300 |
| Sep 8, 2025 | 984.00 | 1,020.00 | 984.00 | 1,015.00 | 1,015.00 | 2.53% | 16,900 |
| Sep 5, 2025 | 982.00 | 1,020.00 | 982.00 | 990.00 | 990.00 | 1.54% | 13,200 |
| Sep 4, 2025 | 974.00 | 992.00 | 959.00 | 975.00 | 975.00 | -1.42% | 19,900 |
| Sep 3, 2025 | 1,028.00 | 1,030.00 | 970.00 | 989.00 | 989.00 | -2.66% | 17,400 |
| Sep 2, 2025 | 966.00 | 1,030.00 | 966.00 | 1,016.00 | 1,016.00 | 4.63% | 18,600 |
| Sep 1, 2025 | 991.00 | 1,006.00 | 967.00 | 971.00 | 971.00 | -2.51% | 10,900 |
| Aug 29, 2025 | 1,030.00 | 1,030.00 | 996.00 | 996.00 | 996.00 | -3.30% | 9,000 |
| Aug 28, 2025 | 987.00 | 1,030.00 | 981.00 | 1,030.00 | 1,030.00 | 4.57% | 12,100 |
| Aug 27, 2025 | 1,034.00 | 1,034.00 | 981.00 | 985.00 | 985.00 | -2.48% | 18,100 |
| Aug 26, 2025 | 1,030.00 | 1,040.00 | 1,001.00 | 1,010.00 | 1,010.00 | -3.35% | 34,900 |
| Aug 25, 2025 | 1,098.00 | 1,120.00 | 1,031.00 | 1,045.00 | 1,045.00 | -3.15% | 60,200 |
| Aug 22, 2025 | 1,050.00 | 1,094.00 | 1,040.00 | 1,079.00 | 1,079.00 | 2.08% | 49,300 |
| Aug 21, 2025 | 997.00 | 1,084.00 | 997.00 | 1,057.00 | 1,057.00 | 6.02% | 76,200 |
| Aug 20, 2025 | 977.00 | 1,005.00 | 941.00 | 997.00 | 997.00 | 3.64% | 37,300 |