Matsui Securities Co., Ltd. (TYO:8628)
Japan · Delayed Price · Currency is JPY 786.00
-3.00 (-0.38%)
Oct 7, 2025, 3:30 PM JST
Matsui Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 788.00 | 789.00 | 785.00 | 788.00 | - | -0.13% | 109,500 |
| Oct 6, 2025 | 778.00 | 790.00 | 774.00 | 789.00 | 789.00 | 2.73% | 1,778,800 |
| Oct 3, 2025 | 763.00 | 773.00 | 763.00 | 768.00 | 768.00 | 0.26% | 746,900 |
| Oct 2, 2025 | 762.00 | 766.00 | 758.00 | 766.00 | 766.00 | 0.52% | 628,800 |
| Oct 1, 2025 | 763.00 | 767.00 | 757.00 | 762.00 | 762.00 | -0.78% | 936,800 |
| Sep 30, 2025 | 770.00 | 772.00 | 762.00 | 768.00 | 768.00 | -0.52% | 993,900 |
| Sep 29, 2025 | 770.00 | 773.00 | 761.00 | 772.00 | 772.00 | -2.89% | 1,934,100 |
| Sep 26, 2025 | 786.00 | 798.00 | 784.00 | 795.00 | 770.00 | 0.63% | 1,717,200 |
| Sep 25, 2025 | 786.00 | 792.00 | 786.00 | 790.00 | 765.16 | 0.51% | 811,000 |
| Sep 24, 2025 | 790.00 | 793.00 | 786.00 | 786.00 | 761.28 | -0.38% | 968,100 |
| Sep 22, 2025 | 796.00 | 797.00 | 789.00 | 789.00 | 764.19 | -0.63% | 1,494,600 |
| Sep 19, 2025 | 804.00 | 804.00 | 793.00 | 794.00 | 769.03 | -1.00% | 2,621,900 |
| Sep 18, 2025 | 805.00 | 805.00 | 800.00 | 802.00 | 776.78 | -0.25% | 614,300 |
| Sep 17, 2025 | 807.00 | 807.00 | 800.00 | 804.00 | 778.72 | -0.37% | 870,000 |
| Sep 16, 2025 | 809.00 | 812.00 | 807.00 | 807.00 | 781.62 | -0.25% | 997,900 |
| Sep 12, 2025 | 808.00 | 810.00 | 806.00 | 809.00 | 783.56 | 0.12% | 738,700 |
| Sep 11, 2025 | 806.00 | 809.00 | 803.00 | 808.00 | 782.59 | 0.37% | 738,700 |
| Sep 10, 2025 | 802.00 | 808.00 | 800.00 | 805.00 | 779.69 | 0.37% | 645,600 |
| Sep 9, 2025 | 804.00 | 807.00 | 801.00 | 802.00 | 776.78 | - | 518,800 |
| Sep 8, 2025 | 808.00 | 809.00 | 800.00 | 802.00 | 776.78 | -0.37% | 755,200 |
| Sep 5, 2025 | 802.00 | 805.00 | 800.00 | 805.00 | 779.69 | 0.37% | 551,400 |
| Sep 4, 2025 | 805.00 | 806.00 | 796.00 | 802.00 | 776.78 | - | 1,005,500 |
| Sep 3, 2025 | 805.00 | 805.00 | 799.00 | 802.00 | 776.78 | -0.37% | 798,700 |
| Sep 2, 2025 | 787.00 | 805.00 | 786.00 | 805.00 | 779.69 | 2.16% | 1,669,100 |
| Sep 1, 2025 | 782.00 | 794.00 | 782.00 | 788.00 | 763.22 | 1.42% | 1,272,600 |
| Aug 29, 2025 | 773.00 | 777.00 | 770.00 | 777.00 | 752.56 | 0.52% | 442,000 |
| Aug 28, 2025 | 774.00 | 777.00 | 773.00 | 773.00 | 748.69 | -0.26% | 395,200 |
| Aug 27, 2025 | 777.00 | 778.00 | 773.00 | 775.00 | 750.63 | - | 563,800 |
| Aug 26, 2025 | 789.00 | 789.00 | 775.00 | 775.00 | 750.63 | -1.77% | 727,500 |
| Aug 25, 2025 | 776.00 | 791.00 | 774.00 | 789.00 | 764.19 | 2.07% | 1,352,200 |
| Aug 22, 2025 | 772.00 | 776.00 | 769.00 | 773.00 | 748.69 | 0.39% | 712,500 |
| Aug 21, 2025 | 769.00 | 772.00 | 763.00 | 770.00 | 745.78 | 0.26% | 630,900 |
| Aug 20, 2025 | 768.00 | 770.00 | 766.00 | 768.00 | 743.85 | - | 532,100 |
| Aug 19, 2025 | 765.00 | 769.00 | 764.00 | 768.00 | 743.85 | 0.26% | 506,400 |
| Aug 18, 2025 | 761.00 | 768.00 | 761.00 | 766.00 | 741.91 | 0.66% | 804,000 |
| Aug 15, 2025 | 759.00 | 762.00 | 754.00 | 761.00 | 737.07 | 0.66% | 708,700 |
| Aug 14, 2025 | 759.00 | 760.00 | 754.00 | 756.00 | 732.22 | -0.53% | 518,200 |
| Aug 13, 2025 | 756.00 | 765.00 | 754.00 | 760.00 | 736.10 | 0.53% | 867,200 |
| Aug 12, 2025 | 757.00 | 758.00 | 754.00 | 756.00 | 732.22 | -0.13% | 623,600 |
| Aug 8, 2025 | 752.00 | 758.00 | 752.00 | 757.00 | 733.19 | 0.53% | 704,500 |
| Aug 7, 2025 | 747.00 | 753.00 | 746.00 | 753.00 | 729.32 | 0.53% | 527,100 |
| Aug 6, 2025 | 749.00 | 751.00 | 746.00 | 749.00 | 725.44 | 0.40% | 494,400 |
| Aug 5, 2025 | 746.00 | 753.00 | 744.00 | 746.00 | 722.54 | 0.27% | 729,700 |
| Aug 4, 2025 | 740.00 | 747.00 | 740.00 | 744.00 | 720.60 | -0.67% | 623,200 |
| Aug 1, 2025 | 740.00 | 749.00 | 737.00 | 749.00 | 725.44 | 1.22% | 1,025,700 |
| Jul 31, 2025 | 727.00 | 740.00 | 727.00 | 740.00 | 716.73 | 1.37% | 1,016,500 |
| Jul 30, 2025 | 727.00 | 731.00 | 724.00 | 730.00 | 707.04 | - | 690,300 |
| Jul 29, 2025 | 715.00 | 732.00 | 714.00 | 730.00 | 707.04 | 1.53% | 1,271,000 |
| Jul 28, 2025 | 716.00 | 720.00 | 713.00 | 719.00 | 696.39 | - | 642,400 |
| Jul 25, 2025 | 720.00 | 722.00 | 717.00 | 719.00 | 696.39 | -0.14% | 435,000 |