Matsui Securities Co., Ltd. (TYO:8628)
Japan · Delayed Price · Currency is JPY 1,097.00
-9.00 (-0.81%)
Aug 19, 2026, 3:30 PM JST
Matsui Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,100.00 | 1,108.00 | 1,091.00 | 1,105.00 | - | -0.09% | 134,000 |
| Aug 18, 2026 | 1,095.00 | 1,110.00 | 1,088.00 | 1,106.00 | 1,106.00 | 0.91% | 727,300 |
| Aug 17, 2026 | 1,105.00 | 1,105.00 | 1,095.00 | 1,096.00 | 1,096.00 | -0.81% | 435,100 |
| Aug 14, 2026 | 1,100.00 | 1,120.00 | 1,098.00 | 1,105.00 | 1,105.00 | -0.27% | 547,300 |
| Aug 13, 2026 | 1,095.00 | 1,108.00 | 1,090.00 | 1,108.00 | 1,108.00 | 1.19% | 655,500 |
| Aug 12, 2026 | 1,107.00 | 1,108.00 | 1,082.00 | 1,095.00 | 1,095.00 | -0.18% | 464,200 |
| Aug 10, 2026 | 1,080.00 | 1,101.00 | 1,067.00 | 1,097.00 | 1,097.00 | 2.14% | 871,600 |
| Aug 7, 2026 | 1,066.00 | 1,082.00 | 1,060.00 | 1,074.00 | 1,074.00 | 1.42% | 786,900 |
| Aug 6, 2026 | 1,046.00 | 1,064.00 | 1,046.00 | 1,059.00 | 1,059.00 | 1.05% | 594,700 |
| Aug 5, 2026 | 1,040.00 | 1,048.00 | 1,037.00 | 1,048.00 | 1,048.00 | 1.35% | 581,400 |
| Aug 4, 2026 | 1,036.00 | 1,043.00 | 1,023.00 | 1,034.00 | 1,034.00 | 0.19% | 956,200 |
| Aug 3, 2026 | 1,044.00 | 1,049.00 | 1,024.00 | 1,032.00 | 1,032.00 | -1.62% | 1,011,100 |
| Jul 31, 2026 | 1,045.00 | 1,073.00 | 1,042.00 | 1,049.00 | 1,049.00 | -0.29% | 998,600 |
| Jul 30, 2026 | 1,098.00 | 1,102.00 | 1,043.00 | 1,052.00 | 1,052.00 | -4.80% | 1,490,900 |
| Jul 29, 2026 | 1,090.00 | 1,126.00 | 1,089.00 | 1,105.00 | 1,105.00 | -0.09% | 1,297,500 |
| Jul 28, 2026 | 1,111.00 | 1,113.00 | 1,072.00 | 1,106.00 | 1,106.00 | -0.81% | 1,975,600 |
| Jul 27, 2026 | 1,107.00 | 1,120.00 | 1,102.00 | 1,115.00 | 1,115.00 | 0.72% | 804,000 |
| Jul 24, 2026 | 1,127.00 | 1,128.00 | 1,107.00 | 1,107.00 | 1,107.00 | -1.42% | 1,162,400 |
| Jul 23, 2026 | 1,121.00 | 1,133.00 | 1,114.00 | 1,123.00 | 1,123.00 | 1.26% | 1,183,800 |
| Jul 22, 2026 | 1,096.00 | 1,116.00 | 1,091.00 | 1,109.00 | 1,109.00 | 2.12% | 1,447,400 |
| Jul 21, 2026 | 1,077.00 | 1,096.00 | 1,073.00 | 1,086.00 | 1,086.00 | 1.97% | 954,100 |
| Jul 17, 2026 | 1,086.00 | 1,091.00 | 1,058.00 | 1,065.00 | 1,065.00 | -2.74% | 1,622,900 |
| Jul 16, 2026 | 1,090.00 | 1,098.00 | 1,087.00 | 1,095.00 | 1,095.00 | 0.92% | 1,098,300 |
| Jul 15, 2026 | 1,082.00 | 1,086.00 | 1,067.00 | 1,085.00 | 1,085.00 | 1.12% | 955,900 |
| Jul 14, 2026 | 1,060.00 | 1,082.00 | 1,047.00 | 1,073.00 | 1,073.00 | 2.19% | 1,218,900 |
| Jul 13, 2026 | 1,032.00 | 1,060.00 | 1,031.00 | 1,050.00 | 1,050.00 | 1.45% | 1,263,300 |
| Jul 10, 2026 | 1,010.00 | 1,039.00 | 1,010.00 | 1,035.00 | 1,035.00 | 4.33% | 2,431,300 |
| Jul 9, 2026 | 995.00 | 1,004.00 | 991.00 | 992.00 | 992.00 | -1.10% | 583,900 |
| Jul 8, 2026 | 995.00 | 1,010.00 | 991.00 | 1,003.00 | 1,003.00 | 0.80% | 1,137,000 |
| Jul 7, 2026 | 1,000.00 | 1,004.00 | 987.00 | 995.00 | 995.00 | -0.50% | 878,300 |
| Jul 6, 2026 | 989.00 | 1,000.00 | 987.00 | 1,000.00 | 1,000.00 | 1.32% | 700,500 |
| Jul 3, 2026 | 973.00 | 987.00 | 967.00 | 987.00 | 987.00 | 1.86% | 675,400 |
| Jul 2, 2026 | 969.00 | 980.00 | 963.00 | 969.00 | 969.00 | 0.83% | 752,500 |
| Jul 1, 2026 | 970.00 | 978.00 | 957.00 | 961.00 | 961.00 | - | 729,500 |
| Jun 30, 2026 | 954.00 | 966.00 | 950.00 | 961.00 | 961.00 | 0.73% | 746,100 |
| Jun 29, 2026 | 959.00 | 961.00 | 946.00 | 954.00 | 954.00 | -0.10% | 574,000 |
| Jun 26, 2026 | 959.00 | 966.00 | 950.00 | 955.00 | 955.00 | -0.73% | 609,500 |
| Jun 25, 2026 | 960.00 | 963.00 | 956.00 | 962.00 | 962.00 | 0.52% | 325,100 |
| Jun 24, 2026 | 960.00 | 966.00 | 953.00 | 957.00 | 957.00 | -0.52% | 473,800 |
| Jun 23, 2026 | 960.00 | 966.00 | 955.00 | 962.00 | 962.00 | - | 551,500 |
| Jun 22, 2026 | 980.00 | 980.00 | 953.00 | 962.00 | 962.00 | -1.94% | 1,201,600 |
| Jun 19, 2026 | 975.00 | 994.00 | 970.00 | 981.00 | 981.00 | 1.34% | 2,245,700 |
| Jun 18, 2026 | 952.00 | 980.00 | 951.00 | 968.00 | 968.00 | 2.22% | 1,110,600 |
| Jun 17, 2026 | 947.00 | 952.00 | 943.00 | 947.00 | 947.00 | 0.53% | 458,700 |
| Jun 16, 2026 | 948.00 | 952.00 | 937.00 | 942.00 | 942.00 | -0.63% | 600,800 |
| Jun 15, 2026 | 959.00 | 964.00 | 948.00 | 948.00 | 948.00 | -0.42% | 468,800 |
| Jun 12, 2026 | 946.00 | 952.00 | 943.00 | 952.00 | 952.00 | 0.63% | 485,400 |
| Jun 11, 2026 | 938.00 | 948.00 | 927.00 | 946.00 | 946.00 | 0.11% | 464,100 |
| Jun 10, 2026 | 943.00 | 953.00 | 939.00 | 945.00 | 945.00 | 0.21% | 534,400 |
| Jun 9, 2026 | 933.00 | 947.00 | 932.00 | 943.00 | 943.00 | 1.29% | 593,500 |