Matsuo Electric Co.,Ltd. (TYO:6969)
Japan · Delayed Price · Currency is JPY 844.00
0.00 (0.00%)
At close: Dec 30, 2025
Matsuo Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 844.00 | 848.00 | 828.00 | 831.00 | 831.00 | -1.42% | 8,700 |
| Dec 17, 2025 | 831.00 | 873.00 | 831.00 | 843.00 | 843.00 | 1.32% | 19,000 |
| Dec 16, 2025 | 841.00 | 844.00 | 832.00 | 832.00 | 832.00 | -2.80% | 5,100 |
| Dec 15, 2025 | 853.00 | 868.00 | 844.00 | 856.00 | 856.00 | 0.71% | 11,200 |
| Dec 12, 2025 | 827.00 | 850.00 | 822.00 | 850.00 | 850.00 | 2.78% | 4,300 |
| Dec 11, 2025 | 863.00 | 863.00 | 822.00 | 827.00 | 827.00 | -2.48% | 10,300 |
| Dec 10, 2025 | 844.00 | 877.00 | 844.00 | 848.00 | 848.00 | -0.24% | 9,200 |
| Dec 9, 2025 | 879.00 | 879.00 | 831.00 | 850.00 | 850.00 | -3.41% | 15,900 |
| Dec 8, 2025 | 882.00 | 882.00 | 866.00 | 880.00 | 880.00 | 2.92% | 12,200 |
| Dec 5, 2025 | 880.00 | 880.00 | 855.00 | 855.00 | 855.00 | -3.28% | 8,700 |
| Dec 4, 2025 | 832.00 | 890.00 | 832.00 | 884.00 | 884.00 | 5.87% | 28,200 |
| Dec 3, 2025 | 836.00 | 837.00 | 820.00 | 835.00 | 835.00 | 1.71% | 6,500 |
| Dec 2, 2025 | 840.00 | 840.00 | 816.00 | 821.00 | 821.00 | -1.08% | 9,100 |
| Dec 1, 2025 | 845.00 | 850.00 | 826.00 | 830.00 | 830.00 | -0.24% | 21,700 |
| Nov 28, 2025 | 811.00 | 850.00 | 805.00 | 832.00 | 832.00 | 3.35% | 25,900 |
| Nov 27, 2025 | 763.00 | 805.00 | 763.00 | 805.00 | 805.00 | 5.64% | 11,100 |
| Nov 26, 2025 | 774.00 | 774.00 | 757.00 | 762.00 | 762.00 | 1.74% | 4,000 |
| Nov 25, 2025 | 773.00 | 781.00 | 739.00 | 749.00 | 749.00 | -1.19% | 32,200 |
| Nov 21, 2025 | 743.00 | 770.00 | 733.00 | 758.00 | 758.00 | -1.69% | 21,100 |
| Nov 20, 2025 | 730.00 | 784.00 | 730.00 | 771.00 | 771.00 | 6.79% | 55,500 |
| Nov 19, 2025 | 733.00 | 763.00 | 715.00 | 722.00 | 722.00 | -1.23% | 29,400 |
| Nov 18, 2025 | 807.00 | 807.00 | 725.00 | 731.00 | 731.00 | -9.98% | 48,100 |
| Nov 17, 2025 | 813.00 | 826.00 | 812.00 | 812.00 | 812.00 | -0.49% | 9,400 |
| Nov 14, 2025 | 795.00 | 832.00 | 795.00 | 816.00 | 816.00 | -0.97% | 36,900 |
| Nov 13, 2025 | 875.00 | 927.00 | 808.00 | 824.00 | 824.00 | -4.74% | 86,100 |
| Nov 12, 2025 | 854.00 | 894.00 | 839.00 | 865.00 | 865.00 | 0.93% | 32,900 |
| Nov 11, 2025 | 889.00 | 889.00 | 848.00 | 857.00 | 857.00 | -4.03% | 32,400 |
| Nov 10, 2025 | 924.00 | 924.00 | 893.00 | 893.00 | 893.00 | -2.83% | 18,200 |
| Nov 7, 2025 | 964.00 | 964.00 | 919.00 | 919.00 | 919.00 | -5.06% | 13,000 |
| Nov 6, 2025 | 946.00 | 980.00 | 939.00 | 968.00 | 968.00 | 3.75% | 13,700 |
| Nov 5, 2025 | 943.00 | 943.00 | 905.00 | 933.00 | 933.00 | -1.69% | 14,800 |
| Nov 4, 2025 | 947.00 | 949.00 | 932.00 | 949.00 | 949.00 | 1.71% | 7,100 |
| 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 |