Matsuo Electric Co.,Ltd. (TYO:6969)
Japan · Delayed Price · Currency is JPY 990.00
+11.00 (1.12%)
At close: Mar 27, 2026
Matsuo Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 994.00 | 1,020.00 | 969.00 | 992.00 | - | 1.33% | 16,500 |
| Mar 26, 2026 | 987.00 | 1,003.00 | 967.00 | 979.00 | 979.00 | -1.11% | 16,900 |
| Mar 25, 2026 | 955.00 | 1,020.00 | 955.00 | 990.00 | 990.00 | 3.66% | 40,200 |
| Mar 24, 2026 | 919.00 | 961.00 | 919.00 | 955.00 | 955.00 | 5.64% | 17,400 |
| Mar 23, 2026 | 919.00 | 921.00 | 892.00 | 904.00 | 904.00 | -5.24% | 19,200 |
| Mar 19, 2026 | 998.00 | 998.00 | 952.00 | 954.00 | 954.00 | -4.60% | 25,700 |
| Mar 18, 2026 | 991.00 | 1,056.00 | 991.00 | 1,000.00 | 1,000.00 | 2.88% | 30,300 |
| Mar 17, 2026 | 1,020.00 | 1,030.00 | 965.00 | 972.00 | 972.00 | -4.71% | 31,400 |
| Mar 16, 2026 | 1,017.00 | 1,061.00 | 1,011.00 | 1,020.00 | 1,020.00 | -1.45% | 15,900 |
| Mar 13, 2026 | 1,072.00 | 1,119.00 | 1,031.00 | 1,035.00 | 1,035.00 | -7.01% | 31,600 |
| Mar 12, 2026 | 1,124.00 | 1,135.00 | 1,085.00 | 1,113.00 | 1,113.00 | -3.55% | 21,100 |
| Mar 11, 2026 | 1,099.00 | 1,195.00 | 1,093.00 | 1,154.00 | 1,154.00 | 3.22% | 43,900 |
| Mar 10, 2026 | 1,071.00 | 1,118.00 | 1,071.00 | 1,118.00 | 1,118.00 | 4.78% | 9,900 |
| Mar 9, 2026 | 1,006.00 | 1,067.00 | 1,005.00 | 1,067.00 | 1,067.00 | -5.24% | 27,000 |
| Mar 6, 2026 | 1,084.00 | 1,136.00 | 1,076.00 | 1,126.00 | 1,126.00 | 1.44% | 20,900 |
| 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 |