Matsuo Electric Co.,Ltd. (TYO:6969)
Japan · Delayed Price · Currency is JPY 995.00
-1.00 (-0.10%)
Sep 11, 2026, 3:30 PM JST
Matsuo Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 983.00 | 999.00 | 976.00 | 990.00 | 990.00 | -0.60% | 24,600 |
| 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% | 28,900 |
| 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 |