Matsuo Electric Co.,Ltd. (TYO:6969)
Japan · Delayed Price · Currency is JPY 996.00
-34.00 (-3.30%)
Aug 29, 2025, 3:30 PM JST
Matsuo Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 949.00 | 988.00 | 936.00 | 962.00 | 962.00 | 3.00% | 42,000 |
| Aug 18, 2025 | 885.00 | 934.00 | 885.00 | 934.00 | 934.00 | 6.50% | 31,100 |
| Aug 15, 2025 | 890.00 | 890.00 | 875.00 | 877.00 | 877.00 | -1.24% | 17,200 |
| Aug 14, 2025 | 878.00 | 894.00 | 878.00 | 888.00 | 888.00 | 1.02% | 11,200 |
| Aug 13, 2025 | 887.00 | 890.00 | 835.00 | 879.00 | 879.00 | 1.74% | 59,600 |
| Aug 12, 2025 | 796.00 | 908.00 | 796.00 | 864.00 | 864.00 | 8.68% | 124,800 |
| Aug 8, 2025 | 808.00 | 808.00 | 795.00 | 795.00 | 795.00 | -1.61% | 14,800 |
| Aug 7, 2025 | 812.00 | 816.00 | 808.00 | 808.00 | 808.00 | -0.86% | 3,300 |
| Aug 6, 2025 | 820.00 | 821.00 | 808.00 | 815.00 | 815.00 | -0.49% | 5,000 |
| Aug 5, 2025 | 829.00 | 829.00 | 815.00 | 819.00 | 819.00 | -1.56% | 8,400 |
| Aug 4, 2025 | 810.00 | 832.00 | 805.00 | 832.00 | 832.00 | 2.59% | 7,900 |
| Aug 1, 2025 | 802.00 | 811.00 | 789.00 | 811.00 | 811.00 | 0.87% | 12,800 |
| Jul 31, 2025 | 797.00 | 817.00 | 794.00 | 804.00 | 804.00 | 1.26% | 10,300 |
| Jul 30, 2025 | 781.00 | 804.00 | 781.00 | 794.00 | 794.00 | 1.40% | 9,400 |
| Jul 29, 2025 | 793.00 | 793.00 | 782.00 | 783.00 | 783.00 | -1.26% | 2,600 |
| Jul 28, 2025 | 788.00 | 796.00 | 788.00 | 793.00 | 793.00 | 0.76% | 1,900 |
| Jul 25, 2025 | 797.00 | 802.00 | 785.00 | 787.00 | 787.00 | -1.75% | 7,300 |
| Jul 24, 2025 | 802.00 | 805.00 | 789.00 | 801.00 | 801.00 | -0.25% | 10,000 |
| Jul 23, 2025 | 787.00 | 807.00 | 787.00 | 803.00 | 803.00 | 1.90% | 12,400 |
| Jul 22, 2025 | 779.00 | 793.00 | 772.00 | 788.00 | 788.00 | 1.16% | 15,400 |
| Jul 18, 2025 | 798.00 | 798.00 | 779.00 | 779.00 | 779.00 | -2.38% | 6,300 |
| Jul 17, 2025 | 800.00 | 805.00 | 783.00 | 798.00 | 798.00 | -1.48% | 7,700 |
| Jul 16, 2025 | 798.00 | 810.00 | 798.00 | 810.00 | 810.00 | 0.50% | 3,700 |
| Jul 15, 2025 | 796.00 | 821.00 | 796.00 | 806.00 | 806.00 | 0.62% | 12,500 |
| Jul 14, 2025 | 806.00 | 815.00 | 789.00 | 801.00 | 801.00 | -1.11% | 21,400 |
| Jul 11, 2025 | 816.00 | 819.00 | 807.00 | 810.00 | 810.00 | -0.74% | 6,400 |
| Jul 10, 2025 | 824.00 | 829.00 | 815.00 | 816.00 | 816.00 | -0.73% | 6,700 |
| Jul 9, 2025 | 838.00 | 838.00 | 810.00 | 822.00 | 822.00 | 0.74% | 25,800 |
| Jul 8, 2025 | 805.00 | 837.00 | 805.00 | 816.00 | 816.00 | 1.37% | 36,400 |
| Jul 7, 2025 | 796.00 | 824.00 | 781.00 | 805.00 | 805.00 | 2.68% | 33,700 |
| Jul 4, 2025 | 738.00 | 786.00 | 738.00 | 784.00 | 784.00 | 6.23% | 29,700 |
| Jul 3, 2025 | 744.00 | 744.00 | 731.00 | 738.00 | 738.00 | -0.67% | 11,100 |
| Jul 2, 2025 | 747.00 | 749.00 | 736.00 | 743.00 | 743.00 | -1.33% | 7,100 |
| Jul 1, 2025 | 742.00 | 767.00 | 730.00 | 753.00 | 753.00 | 1.48% | 35,000 |
| Jun 30, 2025 | 743.00 | 768.00 | 741.00 | 742.00 | 742.00 | 0.13% | 13,200 |
| Jun 27, 2025 | 763.00 | 763.00 | 741.00 | 741.00 | 741.00 | -2.88% | 14,900 |
| Jun 26, 2025 | 780.00 | 780.00 | 761.00 | 763.00 | 763.00 | -0.26% | 4,700 |
| Jun 25, 2025 | 800.00 | 800.00 | 762.00 | 765.00 | 765.00 | -3.65% | 31,200 |
| Jun 24, 2025 | 751.00 | 798.00 | 751.00 | 794.00 | 794.00 | 7.30% | 33,200 |
| Jun 23, 2025 | 751.00 | 752.00 | 735.00 | 740.00 | 740.00 | -3.39% | 21,500 |
| Jun 20, 2025 | 741.00 | 782.00 | 741.00 | 766.00 | 766.00 | 3.79% | 28,500 |
| Jun 19, 2025 | 765.00 | 776.00 | 733.00 | 738.00 | 738.00 | -3.91% | 26,700 |
| Jun 18, 2025 | 795.00 | 804.00 | 766.00 | 768.00 | 768.00 | -4.95% | 24,000 |