Matsui Securities Co., Ltd. (TYO:8628)
Japan · Delayed Price · Currency is JPY 917.00
+7.00 (0.77%)
May 8, 2026, 3:30 PM JST
Matsui Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 913.00 | 915.00 | 908.00 | 909.00 | - | -0.11% | 126,500 |
| 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 | -3.65% | 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 |
| Mar 13, 2026 | 930.00 | 946.00 | 930.00 | 937.00 | 913.27 | -0.32% | 763,700 |
| Mar 12, 2026 | 960.00 | 960.00 | 939.00 | 940.00 | 916.19 | -2.49% | 1,098,300 |
| Mar 11, 2026 | 962.00 | 974.00 | 961.00 | 964.00 | 939.58 | 0.63% | 976,600 |
| Mar 10, 2026 | 951.00 | 962.00 | 949.00 | 958.00 | 933.73 | 1.48% | 763,100 |
| Mar 9, 2026 | 926.00 | 950.00 | 920.00 | 944.00 | 920.09 | -1.26% | 1,032,100 |
| Mar 6, 2026 | 938.00 | 957.00 | 931.00 | 956.00 | 931.79 | 0.95% | 773,300 |
| Mar 5, 2026 | 952.00 | 961.00 | 940.00 | 947.00 | 923.01 | 2.71% | 1,284,700 |
| Mar 4, 2026 | 945.00 | 948.00 | 907.00 | 922.00 | 898.65 | -4.65% | 2,010,700 |
| Mar 3, 2026 | 978.00 | 992.00 | 963.00 | 967.00 | 942.51 | -1.02% | 1,823,800 |
| Mar 2, 2026 | 963.00 | 977.00 | 941.00 | 977.00 | 952.25 | 2.20% | 2,286,800 |
| Feb 27, 2026 | 936.00 | 959.00 | 935.00 | 956.00 | 931.79 | 2.47% | 1,315,600 |
| Feb 26, 2026 | 940.00 | 941.00 | 931.00 | 933.00 | 909.37 | 0.54% | 978,200 |
| Feb 25, 2026 | 928.00 | 935.00 | 918.00 | 928.00 | 904.49 | 0.32% | 1,354,200 |
| Feb 24, 2026 | 932.00 | 935.00 | 922.00 | 925.00 | 901.57 | -1.18% | 713,300 |
| Feb 20, 2026 | 943.00 | 943.00 | 930.00 | 936.00 | 912.29 | -1.16% | 685,300 |