Matsui Securities Co., Ltd. (TYO:8628)
Japan · Delayed Price · Currency is JPY 749.00
+9.00 (1.22%)
Aug 1, 2025, 3:30 PM JST
Matsui Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 685.00 | 685.00 | 681.00 | 683.00 | 683.00 | - | 468,900 |
| Jun 23, 2025 | 683.00 | 686.00 | 677.00 | 683.00 | 683.00 | - | 995,300 |
| Jun 20, 2025 | 685.00 | 687.00 | 683.00 | 683.00 | 683.00 | -0.29% | 887,200 |
| Jun 19, 2025 | 685.00 | 688.00 | 684.00 | 685.00 | 685.00 | 0.15% | 490,100 |
| Jun 18, 2025 | 682.00 | 686.00 | 682.00 | 684.00 | 684.00 | 0.29% | 462,800 |
| Jun 17, 2025 | 681.00 | 683.00 | 679.00 | 682.00 | 682.00 | 0.29% | 845,300 |
| Jun 16, 2025 | 683.00 | 687.00 | 680.00 | 680.00 | 680.00 | -0.29% | 915,000 |
| Jun 13, 2025 | 691.00 | 691.00 | 681.00 | 682.00 | 682.00 | -1.16% | 1,174,700 |
| Jun 12, 2025 | 689.00 | 692.00 | 688.00 | 690.00 | 690.00 | 0.29% | 616,700 |
| Jun 11, 2025 | 689.00 | 691.00 | 687.00 | 688.00 | 688.00 | - | 618,400 |
| Jun 10, 2025 | 688.00 | 693.00 | 688.00 | 688.00 | 688.00 | 0.15% | 628,400 |
| Jun 9, 2025 | 692.00 | 694.00 | 685.00 | 687.00 | 687.00 | -0.58% | 1,215,300 |
| Jun 6, 2025 | 693.00 | 697.00 | 690.00 | 691.00 | 691.00 | -0.14% | 712,700 |
| Jun 5, 2025 | 695.00 | 697.00 | 692.00 | 692.00 | 692.00 | -0.43% | 847,100 |
| Jun 4, 2025 | 697.00 | 703.00 | 695.00 | 695.00 | 695.00 | -0.29% | 730,000 |
| Jun 3, 2025 | 703.00 | 703.00 | 696.00 | 697.00 | 697.00 | 0.14% | 825,300 |
| Jun 2, 2025 | 701.00 | 702.00 | 692.00 | 696.00 | 696.00 | -0.71% | 1,480,400 |
| May 30, 2025 | 706.00 | 707.00 | 701.00 | 701.00 | 701.00 | -0.99% | 1,093,800 |
| May 29, 2025 | 709.00 | 711.00 | 707.00 | 708.00 | 708.00 | -0.14% | 709,200 |
| May 28, 2025 | 712.00 | 713.00 | 708.00 | 709.00 | 709.00 | - | 510,100 |
| May 27, 2025 | 708.00 | 712.00 | 707.00 | 709.00 | 709.00 | 0.28% | 351,200 |
| May 26, 2025 | 704.00 | 707.00 | 703.00 | 707.00 | 707.00 | 1.00% | 523,800 |
| May 23, 2025 | 704.00 | 708.00 | 700.00 | 700.00 | 700.00 | -0.57% | 861,000 |