Matsuo Electric Co.,Ltd. (TYO:6969)
Japan · Delayed Price · Currency is JPY 1,005.00
+9.00 (0.90%)
Aug 21, 2026, 3:30 PM JST
Matsuo Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 1,127.00 | 1,127.00 | 1,049.00 | 1,075.00 | 1,075.00 | -4.44% | 101,400 |
| Jul 16, 2026 | 1,160.00 | 1,166.00 | 1,114.00 | 1,125.00 | 1,125.00 | -5.46% | 65,600 |
| Jul 15, 2026 | 1,175.00 | 1,190.00 | 1,155.00 | 1,190.00 | 1,190.00 | 3.03% | 34,300 |
| Jul 14, 2026 | 1,149.00 | 1,157.00 | 1,107.00 | 1,155.00 | 1,155.00 | -0.17% | 57,000 |
| Jul 13, 2026 | 1,198.00 | 1,233.00 | 1,156.00 | 1,157.00 | 1,157.00 | -3.34% | 42,000 |
| Jul 10, 2026 | 1,220.00 | 1,248.00 | 1,197.00 | 1,197.00 | 1,197.00 | 0.17% | 37,500 |
| Jul 9, 2026 | 1,187.00 | 1,199.00 | 1,159.00 | 1,195.00 | 1,195.00 | 2.31% | 24,200 |
| Jul 8, 2026 | 1,193.00 | 1,213.00 | 1,162.00 | 1,168.00 | 1,168.00 | -4.26% | 72,700 |
| Jul 7, 2026 | 1,279.00 | 1,307.00 | 1,190.00 | 1,220.00 | 1,220.00 | -4.54% | 64,000 |
| Jul 6, 2026 | 1,342.00 | 1,361.00 | 1,278.00 | 1,278.00 | 1,278.00 | -4.27% | 53,600 |
| Jul 3, 2026 | 1,286.00 | 1,335.00 | 1,224.00 | 1,335.00 | 1,335.00 | 5.12% | 73,700 |
| Jul 2, 2026 | 1,335.00 | 1,339.00 | 1,270.00 | 1,270.00 | 1,270.00 | -4.80% | 107,800 |
| Jul 1, 2026 | 1,371.00 | 1,394.00 | 1,320.00 | 1,334.00 | 1,334.00 | -2.70% | 63,600 |
| Jun 30, 2026 | 1,416.00 | 1,423.00 | 1,340.00 | 1,371.00 | 1,371.00 | -2.77% | 57,300 |
| Jun 29, 2026 | 1,505.00 | 1,505.00 | 1,355.00 | 1,410.00 | 1,410.00 | -6.13% | 82,100 |
| Jun 26, 2026 | 1,580.00 | 1,580.00 | 1,484.00 | 1,502.00 | 1,502.00 | -5.48% | 55,100 |
| Jun 25, 2026 | 1,637.00 | 1,637.00 | 1,550.00 | 1,589.00 | 1,589.00 | -0.50% | 44,900 |
| Jun 24, 2026 | 1,605.00 | 1,671.00 | 1,583.00 | 1,597.00 | 1,597.00 | -0.50% | 60,600 |
| Jun 23, 2026 | 1,658.00 | 1,680.00 | 1,604.00 | 1,605.00 | 1,605.00 | -5.48% | 54,200 |
| Jun 22, 2026 | 1,712.00 | 1,770.00 | 1,675.00 | 1,698.00 | 1,698.00 | -2.80% | 52,600 |
| Jun 19, 2026 | 1,812.00 | 1,830.00 | 1,743.00 | 1,747.00 | 1,747.00 | -4.33% | 33,200 |
| Jun 18, 2026 | 1,872.00 | 1,905.00 | 1,806.00 | 1,826.00 | 1,826.00 | -0.33% | 71,200 |
| Jun 17, 2026 | 1,650.00 | 1,840.00 | 1,626.00 | 1,832.00 | 1,832.00 | 10.96% | 75,900 |
| Jun 16, 2026 | 1,612.00 | 1,670.00 | 1,566.00 | 1,651.00 | 1,651.00 | 2.10% | 97,900 |
| Jun 15, 2026 | 1,520.00 | 1,628.00 | 1,508.00 | 1,617.00 | 1,617.00 | 7.80% | 61,300 |
| Jun 12, 2026 | 1,550.00 | 1,644.00 | 1,464.00 | 1,500.00 | 1,500.00 | -0.27% | 111,100 |
| Jun 11, 2026 | 1,510.00 | 1,525.00 | 1,441.00 | 1,504.00 | 1,504.00 | -2.97% | 79,800 |