Matsui Securities Co., Ltd. (TYO:8628)
Japan · Delayed Price · Currency is JPY 899.00
+7.00 (0.78%)
Jan 23, 2026, 3:30 PM JST
Matsui Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 893.00 | 905.00 | 892.00 | 899.00 | 899.00 | 0.78% | 644,700 |
| Jan 22, 2026 | 881.00 | 898.00 | 881.00 | 892.00 | 892.00 | 1.59% | 556,500 |
| Jan 21, 2026 | 890.00 | 892.00 | 877.00 | 878.00 | 878.00 | -2.34% | 729,900 |
| Jan 20, 2026 | 902.00 | 904.00 | 894.00 | 899.00 | 899.00 | - | 404,900 |
| Jan 19, 2026 | 909.00 | 909.00 | 895.00 | 899.00 | 899.00 | -0.99% | 577,100 |
| Jan 16, 2026 | 913.00 | 919.00 | 905.00 | 908.00 | 908.00 | -0.22% | 662,900 |
| Jan 15, 2026 | 900.00 | 913.00 | 899.00 | 910.00 | 910.00 | 1.68% | 980,900 |
| Jan 14, 2026 | 889.00 | 896.00 | 885.00 | 895.00 | 895.00 | 1.02% | 714,600 |
| Jan 13, 2026 | 878.00 | 887.00 | 878.00 | 886.00 | 886.00 | 1.72% | 1,152,000 |
| Jan 9, 2026 | 872.00 | 875.00 | 868.00 | 871.00 | 871.00 | 0.46% | 429,500 |
| Jan 8, 2026 | 870.00 | 872.00 | 859.00 | 867.00 | 867.00 | -0.57% | 881,200 |
| Jan 7, 2026 | 874.00 | 878.00 | 869.00 | 872.00 | 872.00 | -0.34% | 637,200 |
| Jan 6, 2026 | 869.00 | 875.00 | 868.00 | 875.00 | 875.00 | 1.16% | 884,300 |
| Jan 5, 2026 | 852.00 | 865.00 | 851.00 | 865.00 | 865.00 | 1.17% | 957,600 |
| Dec 30, 2025 | 858.00 | 858.00 | 852.00 | 855.00 | 855.00 | -0.35% | 482,000 |
| Dec 29, 2025 | 855.00 | 859.00 | 852.00 | 858.00 | 858.00 | 0.35% | 541,800 |
| Dec 26, 2025 | 855.00 | 859.00 | 852.00 | 855.00 | 855.00 | 0.23% | 572,300 |
| Dec 25, 2025 | 849.00 | 860.00 | 845.00 | 853.00 | 853.00 | 1.19% | 980,700 |
| Dec 24, 2025 | 842.00 | 855.00 | 842.00 | 843.00 | 843.00 | 0.48% | 1,639,800 |
| Dec 23, 2025 | 826.00 | 840.00 | 826.00 | 839.00 | 839.00 | 1.57% | 964,700 |
| Dec 22, 2025 | 818.00 | 829.00 | 818.00 | 826.00 | 826.00 | 1.47% | 1,225,700 |
| Dec 19, 2025 | 812.00 | 818.00 | 812.00 | 814.00 | 814.00 | 0.37% | 664,700 |
| Dec 18, 2025 | 811.00 | 814.00 | 806.00 | 811.00 | 811.00 | - | 349,900 |
| Dec 17, 2025 | 810.00 | 811.00 | 807.00 | 811.00 | 811.00 | 0.50% | 374,000 |
| Dec 16, 2025 | 807.00 | 812.00 | 806.00 | 807.00 | 807.00 | -0.86% | 317,200 |
| Dec 15, 2025 | 805.00 | 814.00 | 804.00 | 814.00 | 814.00 | 1.12% | 491,600 |
| Dec 12, 2025 | 806.00 | 810.00 | 800.00 | 805.00 | 805.00 | -0.12% | 535,900 |
| Dec 11, 2025 | 814.00 | 815.00 | 803.00 | 806.00 | 806.00 | -0.86% | 430,600 |
| Dec 10, 2025 | 807.00 | 813.00 | 805.00 | 813.00 | 813.00 | 0.87% | 484,600 |
| Dec 9, 2025 | 807.00 | 808.00 | 802.00 | 806.00 | 806.00 | -0.25% | 393,000 |
| Dec 8, 2025 | 806.00 | 808.00 | 803.00 | 808.00 | 808.00 | - | 332,000 |
| Dec 5, 2025 | 806.00 | 813.00 | 805.00 | 808.00 | 808.00 | -0.12% | 466,800 |
| Dec 4, 2025 | 804.00 | 809.00 | 804.00 | 809.00 | 809.00 | 0.75% | 406,900 |
| Dec 3, 2025 | 816.00 | 817.00 | 803.00 | 803.00 | 803.00 | -1.59% | 567,300 |
| Dec 2, 2025 | 823.00 | 826.00 | 816.00 | 816.00 | 816.00 | -0.85% | 496,200 |
| Dec 1, 2025 | 817.00 | 825.00 | 814.00 | 823.00 | 823.00 | 0.86% | 775,700 |
| Nov 28, 2025 | 823.00 | 826.00 | 815.00 | 816.00 | 816.00 | -0.85% | 619,700 |
| Nov 27, 2025 | 813.00 | 825.00 | 812.00 | 823.00 | 823.00 | 1.35% | 1,716,500 |
| Nov 26, 2025 | 809.00 | 812.00 | 805.00 | 812.00 | 812.00 | 0.74% | 1,107,200 |
| Nov 25, 2025 | 806.00 | 807.00 | 801.00 | 806.00 | 806.00 | - | 741,400 |
| Nov 21, 2025 | 795.00 | 806.00 | 795.00 | 806.00 | 806.00 | 0.88% | 895,100 |
| Nov 20, 2025 | 796.00 | 801.00 | 795.00 | 799.00 | 799.00 | 0.76% | 553,000 |
| Nov 19, 2025 | 795.00 | 797.00 | 790.00 | 793.00 | 793.00 | -0.25% | 480,500 |
| Nov 18, 2025 | 805.00 | 808.00 | 792.00 | 795.00 | 795.00 | -1.24% | 895,000 |
| Nov 17, 2025 | 804.00 | 805.00 | 800.00 | 805.00 | 805.00 | 0.12% | 733,900 |
| Nov 14, 2025 | 800.00 | 804.00 | 797.00 | 804.00 | 804.00 | 0.12% | 735,100 |
| Nov 13, 2025 | 805.00 | 806.00 | 799.00 | 803.00 | 803.00 | -0.25% | 806,000 |
| Nov 12, 2025 | 797.00 | 805.00 | 795.00 | 805.00 | 805.00 | 0.88% | 1,292,200 |
| Nov 11, 2025 | 799.00 | 801.00 | 794.00 | 798.00 | 798.00 | 0.13% | 1,264,900 |
| Nov 10, 2025 | 785.00 | 797.00 | 784.00 | 797.00 | 797.00 | 1.92% | 1,605,600 |