Matsuo Electric Co.,Ltd. (TYO:6969)
Japan · Delayed Price · Currency is JPY 1,531.00
+27.00 (1.80%)
Jun 12, 2026, 11:28 AM JST
Matsuo Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 1,510.00 | 1,525.00 | 1,441.00 | 1,504.00 | 1,504.00 | -2.97% | 79,800 |
| Jun 10, 2026 | 1,682.00 | 1,683.00 | 1,480.00 | 1,550.00 | 1,550.00 | -9.99% | 185,700 |
| Jun 9, 2026 | 1,780.00 | 1,794.00 | 1,702.00 | 1,722.00 | 1,722.00 | -1.15% | 45,200 |
| Jun 8, 2026 | 1,833.00 | 1,834.00 | 1,694.00 | 1,742.00 | 1,742.00 | -10.80% | 126,700 |
| Jun 5, 2026 | 1,889.00 | 1,983.00 | 1,801.00 | 1,953.00 | 1,953.00 | 3.39% | 75,000 |
| Jun 4, 2026 | 1,925.00 | 1,925.00 | 1,846.00 | 1,889.00 | 1,889.00 | -2.88% | 69,500 |
| Jun 3, 2026 | 1,915.00 | 2,148.00 | 1,871.00 | 1,945.00 | 1,945.00 | -0.36% | 252,200 |
| Jun 2, 2026 | 2,011.00 | 2,038.00 | 1,843.00 | 1,952.00 | 1,952.00 | -3.79% | 102,700 |
| Jun 1, 2026 | 2,114.00 | 2,155.00 | 1,991.00 | 2,029.00 | 2,029.00 | -4.96% | 111,700 |
| May 29, 2026 | 2,144.00 | 2,220.00 | 2,065.00 | 2,135.00 | 2,135.00 | 4.45% | 142,500 |
| May 28, 2026 | 2,031.00 | 2,117.00 | 1,913.00 | 2,044.00 | 2,044.00 | 0.64% | 67,600 |
| May 27, 2026 | 2,260.00 | 2,260.00 | 2,030.00 | 2,031.00 | 2,031.00 | -8.88% | 98,400 |
| May 26, 2026 | 2,369.00 | 2,369.00 | 2,029.00 | 2,229.00 | 2,229.00 | -1.76% | 128,900 |
| May 25, 2026 | 1,977.00 | 2,297.00 | 1,940.00 | 2,269.00 | 2,269.00 | 19.61% | 227,100 |
| May 22, 2026 | 1,848.00 | 1,909.00 | 1,801.00 | 1,897.00 | 1,897.00 | 4.58% | 40,700 |
| May 21, 2026 | 1,765.00 | 1,850.00 | 1,739.00 | 1,814.00 | 1,814.00 | 7.66% | 50,000 |
| May 20, 2026 | 1,757.00 | 1,768.00 | 1,645.00 | 1,685.00 | 1,685.00 | -3.60% | 48,000 |
| 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 |