Matsui Securities Co., Ltd. (TYO:8628)
Japan · Delayed Price · Currency is JPY 1,206.00
+16.00 (1.34%)
Sep 8, 2026, 3:30 PM JST
Matsui Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1,202.00 | 1,205.00 | 1,173.00 | 1,190.00 | 1,190.00 | -1.24% | 882,500 |
| Sep 4, 2026 | 1,212.00 | 1,216.00 | 1,190.00 | 1,205.00 | 1,205.00 | 0.75% | 795,200 |
| Sep 3, 2026 | 1,192.00 | 1,203.00 | 1,183.00 | 1,196.00 | 1,196.00 | 1.10% | 911,000 |
| Sep 2, 2026 | 1,210.00 | 1,214.00 | 1,180.00 | 1,183.00 | 1,183.00 | -2.39% | 1,589,700 |
| Sep 1, 2026 | 1,198.00 | 1,222.00 | 1,192.00 | 1,212.00 | 1,212.00 | 1.08% | 1,290,000 |
| Aug 31, 2026 | 1,203.00 | 1,208.00 | 1,190.00 | 1,199.00 | 1,199.00 | -0.99% | 1,313,700 |
| Aug 28, 2026 | 1,170.00 | 1,217.00 | 1,167.00 | 1,211.00 | 1,211.00 | 2.63% | 2,523,000 |
| Aug 27, 2026 | 1,133.00 | 1,180.00 | 1,127.00 | 1,180.00 | 1,180.00 | 4.70% | 2,067,300 |
| Aug 26, 2026 | 1,119.00 | 1,130.00 | 1,116.00 | 1,127.00 | 1,127.00 | 0.81% | 542,700 |
| Aug 25, 2026 | 1,106.00 | 1,119.00 | 1,105.00 | 1,118.00 | 1,118.00 | 1.18% | 575,300 |
| Aug 24, 2026 | 1,115.00 | 1,117.00 | 1,105.00 | 1,105.00 | 1,105.00 | -0.36% | 338,100 |
| Aug 21, 2026 | 1,092.00 | 1,114.00 | 1,089.00 | 1,109.00 | 1,109.00 | 1.74% | 569,700 |
| Aug 20, 2026 | 1,095.00 | 1,097.00 | 1,076.00 | 1,090.00 | 1,090.00 | -0.64% | 631,100 |
| Aug 19, 2026 | 1,100.00 | 1,108.00 | 1,091.00 | 1,097.00 | 1,097.00 | -0.81% | 568,400 |
| 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 |