Matsuo Electric Co.,Ltd. (TYO:6969)
Japan · Delayed Price · Currency is JPY 1,203.00
+135.00 (12.64%)
Oct 2, 2026, 11:30 AM JST
Matsuo Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,068.00 | 1,209.00 | 1,062.00 | 1,204.00 | - | 12.73% | 94,700 |
| Oct 1, 2026 | 1,021.00 | 1,077.00 | 1,015.00 | 1,068.00 | 1,068.00 | 4.71% | 51,300 |
| Sep 30, 2026 | 1,023.00 | 1,046.00 | 1,004.00 | 1,020.00 | 1,020.00 | -0.29% | 44,800 |
| Sep 29, 2026 | 1,011.00 | 1,023.00 | 1,008.00 | 1,023.00 | 1,023.00 | 1.79% | 3,500 |
| Sep 28, 2026 | 1,013.00 | 1,027.00 | 1,004.00 | 1,005.00 | 1,005.00 | -0.50% | 20,300 |
| Sep 25, 2026 | 1,015.00 | 1,019.00 | 1,004.00 | 1,010.00 | 1,010.00 | 0.30% | 12,700 |
| Sep 24, 2026 | 1,000.00 | 1,036.00 | 1,000.00 | 1,007.00 | 1,007.00 | 1.31% | 37,000 |
| Sep 18, 2026 | 993.00 | 1,010.00 | 993.00 | 994.00 | 994.00 | -0.30% | 18,000 |
| Sep 17, 2026 | 1,020.00 | 1,035.00 | 997.00 | 997.00 | 997.00 | -2.06% | 30,800 |
| Sep 16, 2026 | 998.00 | 1,018.00 | 988.00 | 1,018.00 | 1,018.00 | 2.00% | 15,200 |
| Sep 15, 2026 | 986.00 | 998.00 | 985.00 | 998.00 | 998.00 | 0.10% | 12,100 |
| Sep 14, 2026 | 994.00 | 1,003.00 | 963.00 | 997.00 | 997.00 | 0.20% | 57,100 |
| Sep 11, 2026 | 983.00 | 999.00 | 976.00 | 995.00 | 995.00 | -0.10% | 25,200 |
| Sep 10, 2026 | 986.00 | 1,004.00 | 981.00 | 996.00 | 996.00 | 1.01% | 15,000 |
| Sep 9, 2026 | 981.00 | 999.00 | 981.00 | 986.00 | 986.00 | 0.61% | 17,500 |
| Sep 8, 2026 | 1,018.00 | 1,023.00 | 977.00 | 980.00 | 980.00 | -6.22% | 31,400 |
| Sep 7, 2026 | 1,008.00 | 1,049.00 | 1,008.00 | 1,045.00 | 1,045.00 | 3.67% | 33,500 |
| Sep 4, 2026 | 986.00 | 1,012.00 | 986.00 | 1,008.00 | 1,008.00 | 2.23% | 13,800 |
| Sep 3, 2026 | 997.00 | 1,002.00 | 985.00 | 986.00 | 986.00 | 0.20% | 22,000 |
| Sep 2, 2026 | 1,004.00 | 1,004.00 | 984.00 | 984.00 | 984.00 | -2.96% | 34,400 |
| Sep 1, 2026 | 1,031.00 | 1,031.00 | 1,005.00 | 1,014.00 | 1,014.00 | -1.93% | 15,200 |
| Aug 31, 2026 | 1,007.00 | 1,037.00 | 998.00 | 1,034.00 | 1,034.00 | 1.37% | 35,200 |
| Aug 28, 2026 | 1,046.00 | 1,052.00 | 1,017.00 | 1,020.00 | 1,020.00 | -0.10% | 23,500 |
| Aug 27, 2026 | 1,020.00 | 1,036.00 | 1,012.00 | 1,021.00 | 1,021.00 | 0.69% | 38,000 |
| Aug 26, 2026 | 999.00 | 1,033.00 | 993.00 | 1,014.00 | 1,014.00 | 1.60% | 42,700 |
| Aug 25, 2026 | 999.00 | 1,003.00 | 985.00 | 998.00 | 998.00 | 0.50% | 29,700 |
| Aug 24, 2026 | 1,006.00 | 1,010.00 | 984.00 | 993.00 | 993.00 | -1.19% | 32,400 |
| Aug 21, 2026 | 990.00 | 1,018.00 | 970.00 | 1,005.00 | 1,005.00 | 0.90% | 81,100 |
| Aug 20, 2026 | 993.00 | 1,004.00 | 981.00 | 996.00 | 996.00 | -0.40% | 60,300 |
| Aug 19, 2026 | 1,025.00 | 1,025.00 | 984.00 | 1,000.00 | 1,000.00 | -6.45% | 132,200 |
| Aug 18, 2026 | 1,081.00 | 1,110.00 | 1,055.00 | 1,069.00 | 1,069.00 | -1.66% | 65,100 |
| Aug 17, 2026 | 1,089.00 | 1,115.00 | 1,075.00 | 1,087.00 | 1,087.00 | 1.21% | 65,800 |
| Aug 14, 2026 | 1,054.00 | 1,094.00 | 1,026.00 | 1,074.00 | 1,074.00 | 1.80% | 99,500 |
| Aug 13, 2026 | 989.00 | 1,099.00 | 988.00 | 1,055.00 | 1,055.00 | 10.01% | 504,700 |
| Aug 12, 2026 | 1,260.00 | 1,261.00 | 959.00 | 959.00 | 959.00 | -23.83% | 231,800 |
| Aug 10, 2026 | 1,187.00 | 1,260.00 | 1,174.00 | 1,259.00 | 1,259.00 | 11.71% | 197,700 |
| Aug 7, 2026 | 1,151.00 | 1,151.00 | 1,086.00 | 1,127.00 | 1,127.00 | -2.09% | 50,300 |
| Aug 6, 2026 | 1,210.00 | 1,210.00 | 1,147.00 | 1,151.00 | 1,151.00 | -5.03% | 105,800 |
| Aug 5, 2026 | 1,164.00 | 1,214.00 | 1,144.00 | 1,212.00 | 1,212.00 | 9.78% | 58,400 |
| Aug 4, 2026 | 1,057.00 | 1,130.00 | 1,052.00 | 1,104.00 | 1,104.00 | 2.60% | 60,800 |
| Aug 3, 2026 | 1,077.00 | 1,128.00 | 1,041.00 | 1,076.00 | 1,076.00 | 2.77% | 89,300 |
| Jul 31, 2026 | 1,003.00 | 1,066.00 | 997.00 | 1,047.00 | 1,047.00 | 11.03% | 96,900 |
| Jul 30, 2026 | 921.00 | 997.00 | 910.00 | 943.00 | 943.00 | 0.96% | 103,900 |
| Jul 29, 2026 | 1,000.00 | 1,009.00 | 901.00 | 934.00 | 934.00 | -5.18% | 101,500 |
| Jul 28, 2026 | 1,061.00 | 1,063.00 | 975.00 | 985.00 | 985.00 | -7.08% | 63,300 |
| Jul 27, 2026 | 1,075.00 | 1,075.00 | 1,016.00 | 1,060.00 | 1,060.00 | -0.09% | 28,200 |
| Jul 24, 2026 | 1,107.00 | 1,107.00 | 1,048.00 | 1,061.00 | 1,061.00 | -3.46% | 32,700 |
| Jul 23, 2026 | 1,101.00 | 1,126.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1.20% | 29,100 |
| Jul 22, 2026 | 1,104.00 | 1,127.00 | 1,086.00 | 1,086.00 | 1,086.00 | -1.63% | 58,100 |
| Jul 21, 2026 | 1,082.00 | 1,104.00 | 1,060.00 | 1,104.00 | 1,104.00 | 2.70% | 61,900 |