Matsui Securities Co., Ltd. (TYO:8628)
Japan · Delayed Price · Currency is JPY 802.00
-1.00 (-0.12%)
Sep 4, 2025, 3:30 PM JST
Matsui Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 805.00 | 806.00 | 796.00 | 802.00 | 802.00 | - | 1,005,500 |
| Sep 3, 2025 | 805.00 | 805.00 | 799.00 | 802.00 | 802.00 | -0.37% | 798,700 |
| Sep 2, 2025 | 787.00 | 805.00 | 786.00 | 805.00 | 805.00 | 2.16% | 1,669,100 |
| Sep 1, 2025 | 782.00 | 794.00 | 782.00 | 788.00 | 788.00 | 1.42% | 1,272,600 |
| Aug 29, 2025 | 773.00 | 777.00 | 770.00 | 777.00 | 777.00 | 0.52% | 442,000 |
| Aug 28, 2025 | 774.00 | 777.00 | 773.00 | 773.00 | 773.00 | -0.26% | 395,200 |
| Aug 27, 2025 | 777.00 | 778.00 | 773.00 | 775.00 | 775.00 | - | 563,800 |
| Aug 26, 2025 | 789.00 | 789.00 | 775.00 | 775.00 | 775.00 | -1.77% | 727,500 |
| Aug 25, 2025 | 776.00 | 791.00 | 774.00 | 789.00 | 789.00 | 2.07% | 1,352,200 |
| Aug 22, 2025 | 772.00 | 776.00 | 769.00 | 773.00 | 773.00 | 0.39% | 712,500 |
| Aug 21, 2025 | 769.00 | 772.00 | 763.00 | 770.00 | 770.00 | 0.26% | 630,900 |
| Aug 20, 2025 | 768.00 | 770.00 | 766.00 | 768.00 | 768.00 | - | 532,100 |
| Aug 19, 2025 | 765.00 | 769.00 | 764.00 | 768.00 | 768.00 | 0.26% | 506,400 |
| Aug 18, 2025 | 761.00 | 768.00 | 761.00 | 766.00 | 766.00 | 0.66% | 804,000 |
| Aug 15, 2025 | 759.00 | 762.00 | 754.00 | 761.00 | 761.00 | 0.66% | 708,700 |
| Aug 14, 2025 | 759.00 | 760.00 | 754.00 | 756.00 | 756.00 | -0.53% | 518,200 |
| Aug 13, 2025 | 756.00 | 765.00 | 754.00 | 760.00 | 760.00 | 0.53% | 867,200 |
| Aug 12, 2025 | 757.00 | 758.00 | 754.00 | 756.00 | 756.00 | -0.13% | 623,600 |
| Aug 8, 2025 | 752.00 | 758.00 | 752.00 | 757.00 | 757.00 | 0.53% | 704,500 |
| Aug 7, 2025 | 747.00 | 753.00 | 746.00 | 753.00 | 753.00 | 0.53% | 527,100 |
| Aug 6, 2025 | 749.00 | 751.00 | 746.00 | 749.00 | 749.00 | 0.40% | 494,400 |
| Aug 5, 2025 | 746.00 | 753.00 | 744.00 | 746.00 | 746.00 | 0.27% | 729,700 |
| Aug 4, 2025 | 740.00 | 747.00 | 740.00 | 744.00 | 744.00 | -0.67% | 623,200 |
| Aug 1, 2025 | 740.00 | 749.00 | 737.00 | 749.00 | 749.00 | 1.22% | 1,025,700 |
| Jul 31, 2025 | 727.00 | 740.00 | 727.00 | 740.00 | 740.00 | 1.37% | 1,016,500 |
| Jul 30, 2025 | 727.00 | 731.00 | 724.00 | 730.00 | 730.00 | - | 690,300 |
| Jul 29, 2025 | 715.00 | 732.00 | 714.00 | 730.00 | 730.00 | 1.53% | 1,271,000 |
| Jul 28, 2025 | 716.00 | 720.00 | 713.00 | 719.00 | 719.00 | - | 642,400 |
| Jul 25, 2025 | 720.00 | 722.00 | 717.00 | 719.00 | 719.00 | -0.14% | 435,000 |
| Jul 24, 2025 | 716.00 | 722.00 | 715.00 | 720.00 | 720.00 | 0.70% | 648,100 |
| Jul 23, 2025 | 707.00 | 719.00 | 706.00 | 715.00 | 715.00 | 1.56% | 1,053,900 |
| Jul 22, 2025 | 705.00 | 708.00 | 704.00 | 704.00 | 704.00 | -0.28% | 408,100 |
| Jul 18, 2025 | 707.00 | 708.00 | 704.00 | 706.00 | 706.00 | 0.14% | 369,900 |
| Jul 17, 2025 | 703.00 | 707.00 | 703.00 | 705.00 | 705.00 | 0.14% | 307,500 |
| Jul 16, 2025 | 711.00 | 711.00 | 703.00 | 704.00 | 704.00 | -1.12% | 813,600 |
| Jul 15, 2025 | 717.00 | 721.00 | 712.00 | 712.00 | 712.00 | -0.42% | 626,600 |
| Jul 14, 2025 | 712.00 | 716.00 | 710.00 | 715.00 | 715.00 | 0.28% | 806,800 |
| Jul 11, 2025 | 702.00 | 713.00 | 702.00 | 713.00 | 713.00 | 1.71% | 1,485,900 |
| Jul 10, 2025 | 702.00 | 702.00 | 699.00 | 701.00 | 701.00 | - | 532,600 |
| Jul 9, 2025 | 699.00 | 703.00 | 697.00 | 701.00 | 701.00 | 0.72% | 688,000 |
| Jul 8, 2025 | 694.00 | 699.00 | 689.00 | 696.00 | 696.00 | - | 736,900 |
| Jul 7, 2025 | 699.00 | 701.00 | 696.00 | 696.00 | 696.00 | -1.00% | 469,100 |
| Jul 4, 2025 | 696.00 | 703.00 | 696.00 | 703.00 | 703.00 | 1.15% | 1,023,600 |
| Jul 3, 2025 | 690.00 | 695.00 | 689.00 | 695.00 | 695.00 | 0.72% | 440,700 |
| Jul 2, 2025 | 690.00 | 693.00 | 689.00 | 690.00 | 690.00 | - | 372,200 |
| Jul 1, 2025 | 694.00 | 695.00 | 689.00 | 690.00 | 690.00 | -0.86% | 622,200 |
| Jun 30, 2025 | 701.00 | 703.00 | 694.00 | 696.00 | 696.00 | - | 733,600 |
| Jun 27, 2025 | 694.00 | 696.00 | 693.00 | 696.00 | 696.00 | 0.58% | 504,000 |
| Jun 26, 2025 | 685.00 | 692.00 | 685.00 | 692.00 | 692.00 | 1.02% | 531,800 |
| Jun 25, 2025 | 684.00 | 687.00 | 679.00 | 685.00 | 685.00 | 0.29% | 640,600 |