Matsui Securities Co., Ltd. (TYO:8628)
Japan · Delayed Price · Currency is JPY 1,047.00
-58.00 (-5.25%)
Jul 30, 2026, 12:45 PM JST
Matsui Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |