Matsui Securities Co., Ltd. (TYO:8628)
Japan · Delayed Price · Currency is JPY 972.00
-3.00 (-0.31%)
May 29, 2026, 3:30 PM JST
Matsui Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 955.00 | 960.00 | 936.00 | 936.00 | 936.00 | -1.89% | 691,900 |
| Apr 23, 2026 | 958.00 | 962.00 | 948.00 | 954.00 | 954.00 | -0.63% | 689,600 |
| Apr 22, 2026 | 973.00 | 975.00 | 958.00 | 960.00 | 960.00 | -1.64% | 499,900 |
| Apr 21, 2026 | 977.00 | 981.00 | 969.00 | 976.00 | 976.00 | 0.10% | 621,900 |
| Apr 20, 2026 | 985.00 | 988.00 | 970.00 | 975.00 | 975.00 | -1.02% | 577,000 |
| Apr 17, 2026 | 976.00 | 987.00 | 974.00 | 985.00 | 985.00 | 0.92% | 835,500 |
| Apr 16, 2026 | 983.00 | 992.00 | 972.00 | 976.00 | 976.00 | -0.41% | 798,500 |
| Apr 15, 2026 | 974.00 | 980.00 | 973.00 | 980.00 | 980.00 | 1.24% | 850,100 |
| Apr 14, 2026 | 967.00 | 970.00 | 962.00 | 968.00 | 968.00 | 1.15% | 450,400 |
| Apr 13, 2026 | 951.00 | 964.00 | 950.00 | 957.00 | 957.00 | 0.31% | 539,700 |
| Apr 10, 2026 | 969.00 | 970.00 | 952.00 | 954.00 | 954.00 | -1.34% | 804,600 |
| Apr 9, 2026 | 980.00 | 983.00 | 963.00 | 967.00 | 967.00 | -1.43% | 962,600 |
| Apr 8, 2026 | 990.00 | 994.00 | 975.00 | 981.00 | 981.00 | 0.10% | 904,900 |
| Apr 7, 2026 | 976.00 | 988.00 | 974.00 | 980.00 | 980.00 | 0.93% | 578,200 |
| Apr 6, 2026 | 968.00 | 978.00 | 963.00 | 971.00 | 971.00 | 0.21% | 560,800 |
| Apr 3, 2026 | 966.00 | 973.00 | 965.00 | 969.00 | 969.00 | 1.04% | 664,200 |
| Apr 2, 2026 | 969.00 | 979.00 | 956.00 | 959.00 | 959.00 | -1.13% | 988,300 |
| Apr 1, 2026 | 955.00 | 970.00 | 953.00 | 970.00 | 970.00 | 2.86% | 723,400 |
| Mar 31, 2026 | 954.00 | 967.00 | 942.00 | 943.00 | 943.00 | -0.84% | 1,219,000 |
| Mar 30, 2026 | 932.00 | 952.00 | 925.00 | 951.00 | 951.00 | -1.14% | 1,634,800 |
| Mar 27, 2026 | 984.00 | 996.00 | 979.00 | 987.00 | 962.00 | 0.41% | 2,133,100 |
| Mar 26, 2026 | 1,006.00 | 1,006.00 | 978.00 | 983.00 | 958.10 | -2.29% | 1,532,900 |
| Mar 25, 2026 | 980.00 | 1,007.00 | 978.00 | 1,006.00 | 980.52 | 3.29% | 1,678,800 |
| Mar 24, 2026 | 975.00 | 983.00 | 963.00 | 974.00 | 949.33 | 0.93% | 1,324,000 |
| Mar 23, 2026 | 953.00 | 978.00 | 945.00 | 965.00 | 940.56 | -1.33% | 3,057,100 |
| Mar 19, 2026 | 945.00 | 1,003.00 | 941.00 | 978.00 | 953.23 | 2.30% | 3,794,100 |
| Mar 18, 2026 | 955.00 | 959.00 | 950.00 | 956.00 | 931.79 | 1.38% | 861,200 |
| Mar 17, 2026 | 942.00 | 952.00 | 942.00 | 943.00 | 919.11 | 0.53% | 511,800 |
| Mar 16, 2026 | 940.00 | 947.00 | 934.00 | 938.00 | 914.24 | 0.11% | 679,000 |