Matsuo Electric Co.,Ltd. (TYO:6969)
Japan · Delayed Price · Currency is JPY 1,126.00
+16.00 (1.44%)
Mar 6, 2026, 3:30 PM JST
Matsuo Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,084.00 | 1,109.00 | 1,076.00 | 1,108.00 | - | -0.18% | 15,700 |
| Mar 5, 2026 | 1,047.00 | 1,138.00 | 1,047.00 | 1,110.00 | 1,110.00 | 7.77% | 39,300 |
| Mar 4, 2026 | 1,012.00 | 1,050.00 | 1,000.00 | 1,030.00 | 1,030.00 | -1.90% | 43,500 |
| Mar 3, 2026 | 1,089.00 | 1,110.00 | 1,035.00 | 1,050.00 | 1,050.00 | -3.67% | 51,700 |
| Mar 2, 2026 | 987.00 | 1,150.00 | 987.00 | 1,090.00 | 1,090.00 | 9.00% | 153,800 |
| Feb 27, 2026 | 912.00 | 1,010.00 | 909.00 | 1,000.00 | 1,000.00 | 10.62% | 35,300 |
| Feb 26, 2026 | 908.00 | 915.00 | 899.00 | 904.00 | 904.00 | -0.11% | 8,200 |
| Feb 25, 2026 | 909.00 | 914.00 | 869.00 | 905.00 | 905.00 | -0.33% | 25,700 |
| Feb 24, 2026 | 838.00 | 908.00 | 838.00 | 908.00 | 908.00 | 8.35% | 30,100 |
| Feb 20, 2026 | 846.00 | 850.00 | 830.00 | 838.00 | 838.00 | -1.30% | 7,200 |
| Feb 19, 2026 | 866.00 | 869.00 | 845.00 | 849.00 | 849.00 | 0.35% | 12,300 |
| Feb 18, 2026 | 830.00 | 851.00 | 828.00 | 846.00 | 846.00 | 1.93% | 27,600 |
| Feb 17, 2026 | 829.00 | 830.00 | 812.00 | 830.00 | 830.00 | 1.97% | 10,400 |
| Feb 16, 2026 | 811.00 | 816.00 | 805.00 | 814.00 | 814.00 | -0.12% | 12,000 |
| Feb 13, 2026 | 834.00 | 834.00 | 812.00 | 815.00 | 815.00 | -2.28% | 28,400 |
| Feb 12, 2026 | 830.00 | 845.00 | 826.00 | 834.00 | 834.00 | 0.72% | 48,600 |
| Feb 10, 2026 | 859.00 | 927.00 | 824.00 | 828.00 | 828.00 | -2.13% | 106,800 |
| Feb 9, 2026 | 810.00 | 857.00 | 810.00 | 846.00 | 846.00 | 4.57% | 34,000 |
| Feb 6, 2026 | 807.00 | 812.00 | 801.00 | 809.00 | 809.00 | -0.25% | 3,300 |
| Feb 5, 2026 | 805.00 | 817.00 | 805.00 | 811.00 | 811.00 | -1.10% | 20,000 |
| Feb 4, 2026 | 825.00 | 830.00 | 816.00 | 820.00 | 820.00 | -0.61% | 13,100 |
| Feb 3, 2026 | 833.00 | 833.00 | 816.00 | 825.00 | 825.00 | 0.36% | 6,900 |
| Feb 2, 2026 | 816.00 | 824.00 | 808.00 | 822.00 | 822.00 | 0.37% | 11,100 |
| Jan 30, 2026 | 820.00 | 820.00 | 809.00 | 819.00 | 819.00 | -0.12% | 3,900 |
| Jan 29, 2026 | 827.00 | 827.00 | 814.00 | 820.00 | 820.00 | -0.85% | 2,700 |
| Jan 28, 2026 | 829.00 | 830.00 | 813.00 | 827.00 | 827.00 | - | 5,500 |
| Jan 27, 2026 | 823.00 | 829.00 | 823.00 | 827.00 | 827.00 | 0.85% | 2,400 |
| Jan 26, 2026 | 820.00 | 830.00 | 816.00 | 820.00 | 820.00 | 0.12% | 8,200 |
| Jan 23, 2026 | 822.00 | 822.00 | 811.00 | 819.00 | 819.00 | 0.24% | 8,500 |
| Jan 22, 2026 | 829.00 | 829.00 | 814.00 | 817.00 | 817.00 | -0.49% | 9,200 |
| Jan 21, 2026 | 840.00 | 840.00 | 820.00 | 821.00 | 821.00 | -2.26% | 7,500 |
| Jan 20, 2026 | 860.00 | 860.00 | 828.00 | 840.00 | 840.00 | -2.21% | 8,800 |
| Jan 19, 2026 | 854.00 | 862.00 | 846.00 | 859.00 | 859.00 | 1.18% | 7,400 |
| Jan 16, 2026 | 855.00 | 855.00 | 843.00 | 849.00 | 849.00 | 0.71% | 4,800 |
| Jan 15, 2026 | 847.00 | 848.00 | 839.00 | 843.00 | 843.00 | -0.47% | 4,900 |
| Jan 14, 2026 | 848.00 | 849.00 | 842.00 | 847.00 | 847.00 | -0.82% | 3,300 |
| Jan 13, 2026 | 858.00 | 858.00 | 821.00 | 854.00 | 854.00 | -0.23% | 17,500 |
| Jan 9, 2026 | 848.00 | 856.00 | 842.00 | 856.00 | 856.00 | 0.35% | 5,700 |
| Jan 8, 2026 | 860.00 | 860.00 | 850.00 | 853.00 | 853.00 | -0.47% | 2,600 |
| Jan 7, 2026 | 864.00 | 864.00 | 848.00 | 857.00 | 857.00 | -1.27% | 5,000 |
| Jan 6, 2026 | 873.00 | 881.00 | 845.00 | 868.00 | 868.00 | 0.35% | 7,000 |
| Jan 5, 2026 | 855.00 | 865.00 | 852.00 | 865.00 | 865.00 | 2.49% | 5,200 |
| Dec 30, 2025 | 844.00 | 847.00 | 842.00 | 844.00 | 844.00 | -0.59% | 3,700 |
| Dec 29, 2025 | 851.00 | 855.00 | 849.00 | 849.00 | 849.00 | -0.12% | 5,400 |
| Dec 26, 2025 | 850.00 | 858.00 | 835.00 | 850.00 | 850.00 | 0.71% | 15,200 |
| Dec 25, 2025 | 849.00 | 849.00 | 837.00 | 844.00 | 844.00 | -0.12% | 2,500 |
| Dec 24, 2025 | 861.00 | 861.00 | 841.00 | 845.00 | 845.00 | -1.74% | 5,000 |
| Dec 23, 2025 | 833.00 | 860.00 | 833.00 | 860.00 | 860.00 | 3.24% | 18,500 |
| Dec 22, 2025 | 853.00 | 853.00 | 812.00 | 833.00 | 833.00 | -1.19% | 10,000 |
| Dec 19, 2025 | 832.00 | 843.00 | 818.00 | 843.00 | 843.00 | 1.44% | 9,100 |