Matsui Construction Co., Ltd. 1810
TSE · Japan · Industrial Services
¥1,388.00-31.00 (-2.18%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,388.00 | -2.18% | ¥1,406.00 | ¥1,416.00 | ¥1,388.00 | 42.80K |
| 2026-10-01 | ¥1,419.00 | -0.63% | ¥1,420.00 | ¥1,430.00 | ¥1,412.00 | 34.20K |
| 2026-09-30 | ¥1,428.00 | +1.71% | ¥1,414.00 | ¥1,433.00 | ¥1,410.00 | 56.30K |
| 2026-09-29 | ¥1,404.00 | -3.70% | ¥1,423.00 | ¥1,426.00 | ¥1,404.00 | 49.00K |
| 2026-09-28 | ¥1,458.00 | +0.14% | ¥1,459.00 | ¥1,465.00 | ¥1,451.00 | 53.10K |
| 2026-09-25 | ¥1,456.00 | -0.21% | ¥1,468.00 | ¥1,469.00 | ¥1,454.00 | 48.10K |
| 2026-09-24 | ¥1,459.00 | -0.55% | ¥1,474.00 | ¥1,474.00 | ¥1,458.00 | 41.60K |
| 2026-09-18 | ¥1,467.00 | -0.47% | ¥1,485.00 | ¥1,485.00 | ¥1,460.00 | 70.50K |
| 2026-09-17 | ¥1,474.00 | +1.17% | ¥1,461.00 | ¥1,474.00 | ¥1,458.00 | 29.20K |
| 2026-09-16 | ¥1,457.00 | +0.97% | ¥1,445.00 | ¥1,463.00 | ¥1,445.00 | 29.60K |
| 2026-09-15 | ¥1,443.00 | -0.62% | ¥1,446.00 | ¥1,448.00 | ¥1,439.00 | 28.80K |
| 2026-09-14 | ¥1,452.00 | +1.61% | ¥1,428.00 | ¥1,452.00 | ¥1,423.00 | 27.00K |
| 2026-09-11 | ¥1,429.00 | -0.69% | ¥1,420.00 | ¥1,438.00 | ¥1,418.00 | 38.50K |
| 2026-09-10 | ¥1,439.00 | -0.55% | ¥1,440.00 | ¥1,444.00 | ¥1,430.00 | 27.60K |
| 2026-09-09 | ¥1,447.00 | +0.28% | ¥1,438.00 | ¥1,455.00 | ¥1,434.00 | 31.60K |
| 2026-09-08 | ¥1,443.00 | 0.00% | ¥1,443.00 | ¥1,452.00 | ¥1,430.00 | 28.40K |
| 2026-09-07 | ¥1,443.00 | -1.16% | ¥1,458.00 | ¥1,461.00 | ¥1,442.00 | 32.40K |
| 2026-09-04 | ¥1,460.00 | -0.21% | ¥1,461.00 | ¥1,466.00 | ¥1,450.00 | 31.90K |
| 2026-09-03 | ¥1,463.00 | -0.34% | ¥1,474.00 | ¥1,483.00 | ¥1,462.00 | 27.00K |
| 2026-09-02 | ¥1,468.00 | -0.81% | ¥1,472.00 | ¥1,487.00 | ¥1,465.00 | 33.70K |
| 2026-09-01 | ¥1,480.00 | +0.07% | ¥1,470.00 | ¥1,485.00 | ¥1,461.00 | 38.30K |
| 2026-08-31 | ¥1,479.00 | -1.14% | ¥1,490.00 | ¥1,495.00 | ¥1,470.00 | 26.50K |
| 2026-08-28 | ¥1,496.00 | -0.60% | ¥1,500.00 | ¥1,505.00 | ¥1,490.00 | 30.60K |
| 2026-08-27 | ¥1,505.00 | -0.33% | ¥1,510.00 | ¥1,527.00 | ¥1,505.00 | 29.80K |
| 2026-08-26 | ¥1,510.00 | +0.53% | ¥1,498.00 | ¥1,530.00 | ¥1,498.00 | 26.00K |
| 2026-08-25 | ¥1,502.00 | -0.27% | ¥1,518.00 | ¥1,518.00 | ¥1,496.00 | 22.40K |
| 2026-08-24 | ¥1,506.00 | +1.01% | ¥1,500.00 | ¥1,519.00 | ¥1,496.00 | 42.50K |
| 2026-08-21 | ¥1,491.00 | +0.34% | ¥1,472.00 | ¥1,494.00 | ¥1,470.00 | 31.30K |
| 2026-08-20 | ¥1,486.00 | +2.77% | ¥1,446.00 | ¥1,486.00 | ¥1,446.00 | 66.10K |
| 2026-08-19 | ¥1,446.00 | -1.23% | ¥1,453.00 | ¥1,453.00 | ¥1,432.00 | 43.60K |
| 2026-08-18 | ¥1,464.00 | +0.27% | ¥1,460.00 | ¥1,476.00 | ¥1,455.00 | 29.00K |
| 2026-08-17 | ¥1,460.00 | -0.68% | ¥1,460.00 | ¥1,476.00 | ¥1,448.00 | 76.00K |
| 2026-08-14 | ¥1,470.00 | +1.38% | ¥1,456.00 | ¥1,470.00 | ¥1,446.00 | 31.60K |
| 2026-08-13 | ¥1,450.00 | +0.07% | ¥1,455.00 | ¥1,455.00 | ¥1,434.00 | 31.90K |
| 2026-08-12 | ¥1,449.00 | +0.98% | ¥1,433.00 | ¥1,455.00 | ¥1,425.00 | 34.60K |
| 2026-08-10 | ¥1,435.00 | -2.11% | ¥1,451.00 | ¥1,465.00 | ¥1,433.00 | 43.50K |
| 2026-08-07 | ¥1,466.00 | +1.73% | ¥1,430.00 | ¥1,506.00 | ¥1,392.00 | 97.50K |
| 2026-08-06 | ¥1,441.00 | +0.91% | ¥1,428.00 | ¥1,442.00 | ¥1,424.00 | 21.10K |
| 2026-08-05 | ¥1,428.00 | +0.14% | ¥1,433.00 | ¥1,439.00 | ¥1,424.00 | 21.90K |
| 2026-08-04 | ¥1,426.00 | -0.83% | ¥1,416.00 | ¥1,439.00 | ¥1,416.00 | 29.20K |
| 2026-08-03 | ¥1,438.00 | -1.91% | ¥1,462.00 | ¥1,462.00 | ¥1,406.00 | 61.80K |
| 2026-07-31 | ¥1,466.00 | +0.83% | ¥1,460.00 | ¥1,496.00 | ¥1,455.00 | 33.10K |
| 2026-07-30 | ¥1,454.00 | -0.68% | ¥1,447.00 | ¥1,474.00 | ¥1,444.00 | 69.20K |
| 2026-07-29 | ¥1,464.00 | +0.90% | ¥1,481.00 | ¥1,494.00 | ¥1,445.00 | 66.30K |
| 2026-07-28 | ¥1,451.00 | -0.34% | ¥1,465.00 | ¥1,465.00 | ¥1,438.00 | 25.90K |
| 2026-07-27 | ¥1,456.00 | +0.28% | ¥1,457.00 | ¥1,465.00 | ¥1,454.00 | 22.10K |
| 2026-07-24 | ¥1,452.00 | -0.21% | ¥1,454.00 | ¥1,454.00 | ¥1,424.00 | 26.70K |
| 2026-07-23 | ¥1,455.00 | +0.34% | ¥1,446.00 | ¥1,459.00 | ¥1,446.00 | 20.60K |
| 2026-07-22 | ¥1,450.00 | +0.55% | ¥1,457.00 | ¥1,459.00 | ¥1,447.00 | 19.70K |
| 2026-07-21 | ¥1,442.00 | +2.34% | ¥1,430.00 | ¥1,445.00 | ¥1,425.00 | 23.20K |
| 2026-07-17 | ¥1,409.00 | -3.09% | ¥1,445.00 | ¥1,454.00 | ¥1,399.00 | 39.90K |
| 2026-07-16 | ¥1,454.00 | -0.41% | ¥1,461.00 | ¥1,481.00 | ¥1,451.00 | 38.00K |
| 2026-07-15 | ¥1,460.00 | -0.14% | ¥1,472.00 | ¥1,478.00 | ¥1,434.00 | 107.40K |
| 2026-07-14 | ¥1,462.00 | +1.18% | ¥1,462.00 | ¥1,468.00 | ¥1,446.00 | 64.80K |
| 2026-07-13 | ¥1,445.00 | -1.03% | ¥1,474.00 | ¥1,486.00 | ¥1,443.00 | 68.50K |
| 2026-07-10 | ¥1,460.00 | +2.24% | ¥1,440.00 | ¥1,468.00 | ¥1,440.00 | 50.60K |
| 2026-07-09 | ¥1,428.00 | +0.92% | ¥1,420.00 | ¥1,446.00 | ¥1,407.00 | 58.70K |
| 2026-07-08 | ¥1,415.00 | -1.26% | ¥1,422.00 | ¥1,430.00 | ¥1,410.00 | 28.30K |
| 2026-07-07 | ¥1,433.00 | +1.27% | ¥1,426.00 | ¥1,467.00 | ¥1,426.00 | 56.40K |
| 2026-07-06 | ¥1,415.00 | +2.76% | ¥1,380.00 | ¥1,415.00 | ¥1,380.00 | 31.80K |
| 2026-07-03 | ¥1,377.00 | +0.15% | ¥1,376.00 | ¥1,400.00 | ¥1,367.00 | 49.10K |
| 2026-07-02 | ¥1,375.00 | +0.88% | ¥1,370.00 | ¥1,389.00 | ¥1,366.00 | 36.30K |
| 2026-07-01 | ¥1,363.00 | +0.74% | ¥1,353.00 | ¥1,372.00 | ¥1,349.00 | 28.90K |
| 2026-06-30 | ¥1,353.00 | -0.37% | ¥1,370.00 | ¥1,371.00 | ¥1,344.00 | 26.30K |
| 2026-06-29 | ¥1,358.00 | +1.34% | ¥1,333.00 | ¥1,361.00 | ¥1,333.00 | 33.40K |
| 2026-06-26 | ¥1,340.00 | +1.21% | ¥1,324.00 | ¥1,346.00 | ¥1,318.00 | 40.60K |
| 2026-06-25 | ¥1,324.00 | -0.30% | ¥1,325.00 | ¥1,333.00 | ¥1,323.00 | 16.20K |
| 2026-06-24 | ¥1,328.00 | -0.67% | ¥1,340.00 | ¥1,344.00 | ¥1,321.00 | 29.70K |
| 2026-06-23 | ¥1,337.00 | -0.30% | ¥1,350.00 | ¥1,354.00 | ¥1,330.00 | 35.80K |
| 2026-06-22 | ¥1,341.00 | -0.67% | ¥1,357.00 | ¥1,357.00 | ¥1,336.00 | 26.50K |
| 2026-06-19 | ¥1,350.00 | -0.59% | ¥1,360.00 | ¥1,370.00 | ¥1,345.00 | 28.90K |
| 2026-06-18 | ¥1,358.00 | +0.30% | ¥1,350.00 | ¥1,366.00 | ¥1,349.00 | 22.30K |
| 2026-06-17 | ¥1,354.00 | +1.12% | ¥1,350.00 | ¥1,362.00 | ¥1,344.00 | 24.00K |
| 2026-06-16 | ¥1,339.00 | -2.62% | ¥1,362.00 | ¥1,362.00 | ¥1,336.00 | 31.40K |
| 2026-06-15 | ¥1,375.00 | +2.69% | ¥1,356.00 | ¥1,378.00 | ¥1,356.00 | 46.60K |
| 2026-06-12 | ¥1,339.00 | +1.13% | ¥1,337.00 | ¥1,349.00 | ¥1,322.00 | 43.70K |
| 2026-06-11 | ¥1,324.00 | -0.45% | ¥1,334.00 | ¥1,335.00 | ¥1,305.00 | 38.40K |
| 2026-06-10 | ¥1,330.00 | +0.61% | ¥1,320.00 | ¥1,336.00 | ¥1,315.00 | 50.10K |
| 2026-06-09 | ¥1,322.00 | +0.15% | ¥1,325.00 | ¥1,347.00 | ¥1,316.00 | 30.80K |
| 2026-06-08 | ¥1,320.00 | -1.35% | ¥1,314.00 | ¥1,327.00 | ¥1,310.00 | 44.00K |
| 2026-06-05 | ¥1,338.00 | +2.53% | ¥1,305.00 | ¥1,344.00 | ¥1,305.00 | 34.00K |
| 2026-06-04 | ¥1,305.00 | -0.76% | ¥1,301.00 | ¥1,310.00 | ¥1,294.00 | 46.90K |
| 2026-06-03 | ¥1,315.00 | -0.45% | ¥1,321.00 | ¥1,321.00 | ¥1,302.00 | 49.90K |
| 2026-06-02 | ¥1,321.00 | -1.27% | ¥1,328.00 | ¥1,328.00 | ¥1,297.00 | 48.40K |
| 2026-06-01 | ¥1,338.00 | -0.89% | ¥1,351.00 | ¥1,360.00 | ¥1,329.00 | 78.70K |
| 2026-05-29 | ¥1,350.00 | -0.52% | ¥1,347.00 | ¥1,368.00 | ¥1,347.00 | 30.00K |
| 2026-05-28 | ¥1,357.00 | -0.29% | ¥1,349.00 | ¥1,363.00 | ¥1,331.00 | 48.40K |
| 2026-05-27 | ¥1,361.00 | -1.52% | ¥1,390.00 | ¥1,390.00 | ¥1,346.00 | 45.10K |
| 2026-05-26 | ¥1,382.00 | +1.92% | ¥1,367.00 | ¥1,389.00 | ¥1,352.00 | 44.40K |
| 2026-05-25 | ¥1,356.00 | +0.44% | ¥1,361.00 | ¥1,384.00 | ¥1,346.00 | 45.00K |