Matsuo Electric Co.,Ltd. (TYO:6969)
Japan · Delayed Price · Currency is JPY 1,721.00
-27.00 (-1.54%)
May 20, 2026, 11:30 AM JST
Matsuo Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,757.00 | 1,768.00 | 1,645.00 | 1,721.00 | - | -1.54% | 35,500 |
| May 19, 2026 | 1,699.00 | 1,749.00 | 1,624.00 | 1,748.00 | 1,748.00 | 2.88% | 34,300 |
| May 18, 2026 | 1,634.00 | 1,750.00 | 1,632.00 | 1,699.00 | 1,699.00 | 5.01% | 30,600 |
| May 15, 2026 | 1,666.00 | 1,812.00 | 1,577.00 | 1,618.00 | 1,618.00 | -12.59% | 107,600 |
| May 14, 2026 | 1,510.00 | 1,900.00 | 1,404.00 | 1,851.00 | 1,851.00 | 22.66% | 216,100 |
| May 13, 2026 | 1,590.00 | 1,593.00 | 1,457.00 | 1,509.00 | 1,509.00 | -6.85% | 74,100 |
| May 12, 2026 | 1,668.00 | 1,712.00 | 1,578.00 | 1,620.00 | 1,620.00 | -0.49% | 95,900 |
| May 11, 2026 | 1,560.00 | 1,634.00 | 1,499.00 | 1,628.00 | 1,628.00 | 6.27% | 64,400 |
| May 8, 2026 | 1,500.00 | 1,560.00 | 1,495.00 | 1,532.00 | 1,532.00 | 2.54% | 36,500 |
| May 7, 2026 | 1,390.00 | 1,520.00 | 1,374.00 | 1,494.00 | 1,494.00 | 9.13% | 34,500 |
| May 1, 2026 | 1,371.00 | 1,371.00 | 1,324.00 | 1,369.00 | 1,369.00 | -0.15% | 18,800 |
| Apr 30, 2026 | 1,253.00 | 1,384.00 | 1,253.00 | 1,371.00 | 1,371.00 | 8.12% | 60,600 |
| Apr 28, 2026 | 1,291.00 | 1,305.00 | 1,254.00 | 1,268.00 | 1,268.00 | -0.47% | 14,100 |
| Apr 27, 2026 | 1,290.00 | 1,291.00 | 1,249.00 | 1,274.00 | 1,274.00 | 0.47% | 19,500 |
| Apr 24, 2026 | 1,251.00 | 1,307.00 | 1,251.00 | 1,268.00 | 1,268.00 | - | 18,300 |
| Apr 23, 2026 | 1,279.00 | 1,303.00 | 1,227.00 | 1,268.00 | 1,268.00 | -0.55% | 45,000 |
| Apr 22, 2026 | 1,309.00 | 1,327.00 | 1,260.00 | 1,275.00 | 1,275.00 | -2.89% | 44,000 |
| Apr 21, 2026 | 1,326.00 | 1,355.00 | 1,313.00 | 1,313.00 | 1,313.00 | -3.17% | 16,200 |
| Apr 20, 2026 | 1,363.00 | 1,386.00 | 1,320.00 | 1,356.00 | 1,356.00 | 1.57% | 30,900 |
| Apr 17, 2026 | 1,370.00 | 1,397.00 | 1,328.00 | 1,335.00 | 1,335.00 | -2.55% | 25,200 |
| Apr 16, 2026 | 1,409.00 | 1,410.00 | 1,322.00 | 1,370.00 | 1,370.00 | -0.65% | 74,800 |
| Apr 15, 2026 | 1,251.00 | 1,400.00 | 1,225.00 | 1,379.00 | 1,379.00 | 12.57% | 115,200 |
| Apr 14, 2026 | 1,178.00 | 1,228.00 | 1,150.00 | 1,225.00 | 1,225.00 | 5.79% | 63,700 |
| Apr 13, 2026 | 1,128.00 | 1,167.00 | 1,109.00 | 1,158.00 | 1,158.00 | 2.48% | 42,000 |
| Apr 10, 2026 | 1,132.00 | 1,150.00 | 1,116.00 | 1,130.00 | 1,130.00 | 0.44% | 26,100 |
| Apr 9, 2026 | 1,125.00 | 1,145.00 | 1,106.00 | 1,125.00 | 1,125.00 | -0.35% | 29,100 |
| Apr 8, 2026 | 1,064.00 | 1,129.00 | 1,050.00 | 1,129.00 | 1,129.00 | 9.08% | 45,700 |
| Apr 7, 2026 | 1,030.00 | 1,073.00 | 1,027.00 | 1,035.00 | 1,035.00 | 0.49% | 41,500 |
| Apr 6, 2026 | 1,020.00 | 1,068.00 | 1,011.00 | 1,030.00 | 1,030.00 | 1.48% | 29,100 |
| Apr 3, 2026 | 1,034.00 | 1,036.00 | 1,000.00 | 1,015.00 | 1,015.00 | 2.63% | 14,600 |
| Apr 2, 2026 | 1,035.00 | 1,047.00 | 984.00 | 989.00 | 989.00 | -4.26% | 24,700 |
| Apr 1, 2026 | 1,021.00 | 1,066.00 | 1,015.00 | 1,033.00 | 1,033.00 | 1.27% | 40,900 |
| Mar 31, 2026 | 966.00 | 1,035.00 | 966.00 | 1,020.00 | 1,020.00 | 2.41% | 41,900 |
| Mar 30, 2026 | 945.00 | 996.00 | 919.00 | 996.00 | 996.00 | 0.61% | 38,400 |
| Mar 27, 2026 | 994.00 | 1,020.00 | 969.00 | 990.00 | 990.00 | 1.12% | 17,300 |
| 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 |