Matsui Securities Co., Ltd. (TYO:8628)
Japan · Delayed Price · Currency is JPY 1,094.00
-34.00 (-3.01%)
Sep 29, 2026, 3:30 PM JST
Matsui Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1,120.00 | 1,121.00 | 1,093.00 | 1,094.00 | 1,094.00 | -3.01% | 1,057,400 |
| Sep 28, 2026 | 1,164.00 | 1,164.00 | 1,153.00 | 1,156.00 | 1,128.00 | -0.26% | 1,106,900 |
| Sep 25, 2026 | 1,146.00 | 1,167.00 | 1,144.00 | 1,159.00 | 1,130.93 | 1.31% | 862,000 |
| Sep 24, 2026 | 1,173.00 | 1,174.00 | 1,144.00 | 1,144.00 | 1,116.29 | -2.39% | 1,164,800 |
| Sep 18, 2026 | 1,176.00 | 1,180.00 | 1,157.00 | 1,172.00 | 1,143.61 | -0.34% | 1,727,700 |
| Sep 17, 2026 | 1,181.00 | 1,190.00 | 1,173.00 | 1,176.00 | 1,147.52 | -0.17% | 856,100 |
| Sep 16, 2026 | 1,188.00 | 1,197.00 | 1,178.00 | 1,178.00 | 1,149.47 | -1.01% | 745,200 |
| Sep 15, 2026 | 1,218.00 | 1,220.00 | 1,185.00 | 1,190.00 | 1,161.18 | -2.06% | 1,133,800 |
| Sep 14, 2026 | 1,191.00 | 1,216.00 | 1,183.00 | 1,215.00 | 1,185.57 | 2.88% | 882,700 |
| Sep 11, 2026 | 1,185.00 | 1,195.00 | 1,176.00 | 1,181.00 | 1,152.39 | -1.17% | 748,500 |
| Sep 10, 2026 | 1,190.00 | 1,196.00 | 1,179.00 | 1,195.00 | 1,166.06 | 0.42% | 757,200 |
| Sep 9, 2026 | 1,206.00 | 1,207.00 | 1,190.00 | 1,190.00 | 1,161.18 | -1.33% | 611,100 |
| Sep 8, 2026 | 1,186.00 | 1,226.00 | 1,178.00 | 1,206.00 | 1,176.79 | 1.34% | 1,297,200 |
| Sep 7, 2026 | 1,202.00 | 1,205.00 | 1,173.00 | 1,190.00 | 1,161.18 | -1.24% | 882,500 |
| Sep 4, 2026 | 1,212.00 | 1,216.00 | 1,190.00 | 1,205.00 | 1,175.81 | 0.75% | 795,200 |
| Sep 3, 2026 | 1,192.00 | 1,203.00 | 1,183.00 | 1,196.00 | 1,167.03 | 1.10% | 911,000 |
| Sep 2, 2026 | 1,210.00 | 1,214.00 | 1,180.00 | 1,183.00 | 1,154.35 | -2.39% | 1,589,700 |
| Sep 1, 2026 | 1,198.00 | 1,222.00 | 1,192.00 | 1,212.00 | 1,182.64 | 1.08% | 1,290,000 |
| Aug 31, 2026 | 1,203.00 | 1,208.00 | 1,190.00 | 1,199.00 | 1,169.96 | -0.99% | 1,313,700 |
| Aug 28, 2026 | 1,170.00 | 1,217.00 | 1,167.00 | 1,211.00 | 1,181.67 | 2.63% | 2,523,000 |
| Aug 27, 2026 | 1,133.00 | 1,180.00 | 1,127.00 | 1,180.00 | 1,151.42 | 4.70% | 2,067,300 |
| Aug 26, 2026 | 1,119.00 | 1,130.00 | 1,116.00 | 1,127.00 | 1,099.70 | 0.81% | 542,700 |
| Aug 25, 2026 | 1,106.00 | 1,119.00 | 1,105.00 | 1,118.00 | 1,090.92 | 1.18% | 575,300 |
| Aug 24, 2026 | 1,115.00 | 1,117.00 | 1,105.00 | 1,105.00 | 1,078.24 | -0.36% | 338,100 |
| Aug 21, 2026 | 1,092.00 | 1,114.00 | 1,089.00 | 1,109.00 | 1,082.14 | 1.74% | 569,700 |
| Aug 20, 2026 | 1,095.00 | 1,097.00 | 1,076.00 | 1,090.00 | 1,063.60 | -0.64% | 631,100 |
| Aug 19, 2026 | 1,100.00 | 1,108.00 | 1,091.00 | 1,097.00 | 1,070.43 | -0.81% | 568,400 |
| Aug 18, 2026 | 1,095.00 | 1,110.00 | 1,088.00 | 1,106.00 | 1,079.21 | 0.91% | 727,300 |
| Aug 17, 2026 | 1,105.00 | 1,105.00 | 1,095.00 | 1,096.00 | 1,069.45 | -0.81% | 435,100 |
| Aug 14, 2026 | 1,100.00 | 1,120.00 | 1,098.00 | 1,105.00 | 1,078.24 | -0.27% | 547,300 |
| Aug 13, 2026 | 1,095.00 | 1,108.00 | 1,090.00 | 1,108.00 | 1,081.16 | 1.19% | 655,500 |
| Aug 12, 2026 | 1,107.00 | 1,108.00 | 1,082.00 | 1,095.00 | 1,068.48 | -0.18% | 464,200 |
| Aug 10, 2026 | 1,080.00 | 1,101.00 | 1,067.00 | 1,097.00 | 1,070.43 | 2.14% | 871,600 |
| Aug 7, 2026 | 1,066.00 | 1,082.00 | 1,060.00 | 1,074.00 | 1,047.99 | 1.42% | 786,900 |
| Aug 6, 2026 | 1,046.00 | 1,064.00 | 1,046.00 | 1,059.00 | 1,033.35 | 1.05% | 594,700 |
| Aug 5, 2026 | 1,040.00 | 1,048.00 | 1,037.00 | 1,048.00 | 1,022.62 | 1.35% | 581,400 |
| Aug 4, 2026 | 1,036.00 | 1,043.00 | 1,023.00 | 1,034.00 | 1,008.96 | 0.19% | 956,200 |
| Aug 3, 2026 | 1,044.00 | 1,049.00 | 1,024.00 | 1,032.00 | 1,007.00 | -1.62% | 1,011,100 |
| Jul 31, 2026 | 1,045.00 | 1,073.00 | 1,042.00 | 1,049.00 | 1,023.59 | -0.29% | 998,600 |
| Jul 30, 2026 | 1,098.00 | 1,102.00 | 1,043.00 | 1,052.00 | 1,026.52 | -4.80% | 1,490,900 |
| Jul 29, 2026 | 1,090.00 | 1,126.00 | 1,089.00 | 1,105.00 | 1,078.24 | -0.09% | 1,297,500 |
| Jul 28, 2026 | 1,111.00 | 1,113.00 | 1,072.00 | 1,106.00 | 1,079.21 | -0.81% | 1,975,600 |
| Jul 27, 2026 | 1,107.00 | 1,120.00 | 1,102.00 | 1,115.00 | 1,087.99 | 0.72% | 804,000 |
| Jul 24, 2026 | 1,127.00 | 1,128.00 | 1,107.00 | 1,107.00 | 1,080.19 | -1.42% | 1,162,400 |
| Jul 23, 2026 | 1,121.00 | 1,133.00 | 1,114.00 | 1,123.00 | 1,095.80 | 1.26% | 1,183,800 |
| Jul 22, 2026 | 1,096.00 | 1,116.00 | 1,091.00 | 1,109.00 | 1,082.14 | 2.12% | 1,447,400 |
| Jul 21, 2026 | 1,077.00 | 1,096.00 | 1,073.00 | 1,086.00 | 1,059.70 | 1.97% | 954,100 |
| Jul 17, 2026 | 1,086.00 | 1,091.00 | 1,058.00 | 1,065.00 | 1,039.20 | -2.74% | 1,622,900 |
| Jul 16, 2026 | 1,090.00 | 1,098.00 | 1,087.00 | 1,095.00 | 1,068.48 | 0.92% | 1,098,300 |
| Jul 15, 2026 | 1,082.00 | 1,086.00 | 1,067.00 | 1,085.00 | 1,058.72 | 1.12% | 955,900 |