Matsui Securities Co., Ltd. (TYO:8628)
Japan · Delayed Price · Currency is JPY 992.00
-11.00 (-1.10%)
At close: Jul 9, 2026
Matsui Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 925.00 | 939.00 | 922.00 | 931.00 | 931.00 | -0.11% | 655,600 |
| Jun 5, 2026 | 947.00 | 955.00 | 930.00 | 932.00 | 932.00 | -0.53% | 519,100 |
| Jun 4, 2026 | 945.00 | 949.00 | 937.00 | 937.00 | 937.00 | -1.16% | 444,300 |
| Jun 3, 2026 | 959.00 | 961.00 | 945.00 | 948.00 | 948.00 | -0.94% | 619,200 |
| Jun 2, 2026 | 968.00 | 975.00 | 934.00 | 957.00 | 957.00 | -1.85% | 1,171,800 |
| Jun 1, 2026 | 975.00 | 982.00 | 969.00 | 975.00 | 975.00 | 0.31% | 736,800 |
| May 29, 2026 | 979.00 | 987.00 | 972.00 | 972.00 | 972.00 | -0.31% | 1,941,000 |
| May 28, 2026 | 975.00 | 978.00 | 965.00 | 975.00 | 975.00 | -0.41% | 1,736,200 |
| May 27, 2026 | 967.00 | 982.00 | 958.00 | 979.00 | 979.00 | 1.35% | 1,497,800 |
| May 26, 2026 | 953.00 | 979.00 | 947.00 | 966.00 | 966.00 | 0.73% | 637,400 |
| May 25, 2026 | 980.00 | 984.00 | 952.00 | 959.00 | 959.00 | -2.14% | 1,014,900 |
| May 22, 2026 | 975.00 | 983.00 | 970.00 | 980.00 | 980.00 | 0.72% | 539,300 |
| May 21, 2026 | 975.00 | 997.00 | 971.00 | 973.00 | 973.00 | 0.31% | 1,191,100 |
| May 20, 2026 | 948.00 | 982.00 | 941.00 | 970.00 | 970.00 | 2.21% | 1,718,700 |
| May 19, 2026 | 921.00 | 950.00 | 921.00 | 949.00 | 949.00 | 4.29% | 1,363,400 |
| May 18, 2026 | 919.00 | 920.00 | 908.00 | 910.00 | 910.00 | -1.94% | 767,600 |
| May 15, 2026 | 922.00 | 932.00 | 920.00 | 928.00 | 928.00 | 0.87% | 659,300 |
| May 14, 2026 | 926.00 | 926.00 | 917.00 | 920.00 | 920.00 | -0.76% | 497,400 |
| May 13, 2026 | 915.00 | 931.00 | 914.00 | 927.00 | 927.00 | 1.31% | 681,200 |
| May 12, 2026 | 910.00 | 918.00 | 906.00 | 915.00 | 915.00 | 0.77% | 777,900 |
| May 11, 2026 | 911.00 | 917.00 | 904.00 | 908.00 | 908.00 | -0.98% | 738,500 |
| May 8, 2026 | 913.00 | 918.00 | 907.00 | 917.00 | 917.00 | 0.77% | 676,800 |
| May 7, 2026 | 913.00 | 916.00 | 907.00 | 910.00 | 910.00 | 0.11% | 742,600 |
| May 1, 2026 | 925.00 | 925.00 | 909.00 | 909.00 | 909.00 | -1.09% | 818,300 |
| Apr 30, 2026 | 934.00 | 935.00 | 910.00 | 919.00 | 919.00 | -2.75% | 1,543,800 |
| Apr 28, 2026 | 945.00 | 953.00 | 937.00 | 945.00 | 945.00 | -1.05% | 757,200 |
| Apr 27, 2026 | 935.00 | 959.00 | 931.00 | 955.00 | 955.00 | 2.03% | 1,009,500 |