MatsukiyoCocokara & Co. 3088
TSE · Japan · Retail Trade
¥2,431.00-17.50 (-0.71%)
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 | ¥2,431.00 | -0.71% | ¥2,431.50 | ¥2,445.00 | ¥2,405.00 | 985.50K |
| 2026-10-01 | ¥2,448.50 | +0.51% | ¥2,404.50 | ¥2,462.50 | ¥2,404.50 | 1.44M |
| 2026-09-30 | ¥2,436.00 | +0.35% | ¥2,412.50 | ¥2,436.00 | ¥2,382.50 | 1.76M |
| 2026-09-29 | ¥2,427.50 | -2.41% | ¥2,466.00 | ¥2,466.50 | ¥2,425.50 | 1.65M |
| 2026-09-28 | ¥2,487.50 | -1.39% | ¥2,529.00 | ¥2,545.00 | ¥2,486.50 | 2.90M |
| 2026-09-25 | ¥2,522.50 | -0.10% | ¥2,528.00 | ¥2,542.50 | ¥2,511.50 | 1.48M |
| 2026-09-24 | ¥2,525.00 | -0.16% | ¥2,509.00 | ¥2,537.00 | ¥2,497.00 | 2.15M |
| 2026-09-18 | ¥2,529.00 | -1.02% | ¥2,531.50 | ¥2,560.00 | ¥2,519.50 | 2.09M |
| 2026-09-17 | ¥2,555.00 | +2.34% | ¥2,506.00 | ¥2,563.00 | ¥2,502.00 | 1.32M |
| 2026-09-16 | ¥2,496.50 | -1.54% | ¥2,533.00 | ¥2,547.00 | ¥2,495.50 | 1.85M |
| 2026-09-15 | ¥2,535.50 | -0.98% | ¥2,582.50 | ¥2,608.00 | ¥2,533.50 | 1.84M |
| 2026-09-14 | ¥2,560.50 | +3.52% | ¥2,499.50 | ¥2,572.50 | ¥2,499.50 | 1.81M |
| 2026-09-11 | ¥2,473.50 | -0.62% | ¥2,459.50 | ¥2,525.00 | ¥2,453.00 | 1.96M |
| 2026-09-10 | ¥2,489.00 | -1.62% | ¥2,512.00 | ¥2,532.50 | ¥2,488.50 | 1.66M |
| 2026-09-09 | ¥2,530.00 | -2.84% | ¥2,583.00 | ¥2,589.00 | ¥2,524.50 | 2.01M |
| 2026-09-08 | ¥2,604.00 | +1.07% | ¥2,575.00 | ¥2,607.50 | ¥2,567.00 | 1.11M |
| 2026-09-07 | ¥2,576.50 | -0.83% | ¥2,588.50 | ¥2,608.00 | ¥2,563.00 | 1.22M |
| 2026-09-04 | ¥2,598.00 | +0.44% | ¥2,600.00 | ¥2,625.00 | ¥2,584.50 | 1.78M |
| 2026-09-03 | ¥2,586.50 | +0.68% | ¥2,550.50 | ¥2,587.00 | ¥2,542.50 | 1.36M |
| 2026-09-02 | ¥2,569.00 | -1.40% | ¥2,628.50 | ¥2,628.50 | ¥2,561.50 | 1.36M |
| 2026-09-01 | ¥2,605.50 | -0.21% | ¥2,621.00 | ¥2,660.50 | ¥2,604.50 | 1.33M |
| 2026-08-31 | ¥2,611.00 | -0.53% | ¥2,634.00 | ¥2,644.00 | ¥2,590.50 | 1.91M |
| 2026-08-28 | ¥2,625.00 | +1.76% | ¥2,589.00 | ¥2,625.00 | ¥2,580.00 | 1.89M |
| 2026-08-27 | ¥2,579.50 | -0.04% | ¥2,562.50 | ¥2,598.00 | ¥2,553.00 | 1.60M |
| 2026-08-26 | ¥2,580.50 | -0.75% | ¥2,597.00 | ¥2,625.50 | ¥2,580.50 | 1.08M |
| 2026-08-25 | ¥2,600.00 | +0.68% | ¥2,649.00 | ¥2,654.00 | ¥2,599.00 | 1.60M |
| 2026-08-24 | ¥2,582.50 | +0.39% | ¥2,578.50 | ¥2,603.00 | ¥2,559.00 | 1.09M |
| 2026-08-21 | ¥2,572.50 | +0.49% | ¥2,551.00 | ¥2,578.00 | ¥2,540.00 | 1.38M |
| 2026-08-20 | ¥2,560.00 | +1.55% | ¥2,537.50 | ¥2,564.50 | ¥2,516.00 | 1.57M |
| 2026-08-19 | ¥2,521.00 | +1.35% | ¥2,535.00 | ¥2,540.00 | ¥2,484.50 | 2.15M |
| 2026-08-18 | ¥2,487.50 | +0.40% | ¥2,467.00 | ¥2,492.50 | ¥2,443.00 | 1.28M |
| 2026-08-17 | ¥2,477.50 | -1.53% | ¥2,514.00 | ¥2,514.00 | ¥2,466.00 | 1.30M |
| 2026-08-14 | ¥2,516.00 | +0.88% | ¥2,514.00 | ¥2,524.50 | ¥2,493.50 | 1.65M |
| 2026-08-13 | ¥2,494.00 | -0.85% | ¥2,518.00 | ¥2,522.00 | ¥2,466.00 | 1.44M |
| 2026-08-12 | ¥2,515.50 | -1.60% | ¥2,556.00 | ¥2,560.00 | ¥2,480.50 | 2.09M |
| 2026-08-10 | ¥2,556.50 | +2.69% | ¥2,490.00 | ¥2,556.50 | ¥2,467.00 | 1.47M |
| 2026-08-07 | ¥2,489.50 | +1.63% | ¥2,449.00 | ¥2,493.00 | ¥2,434.00 | 1.16M |
| 2026-08-06 | ¥2,449.50 | +1.34% | ¥2,430.00 | ¥2,464.50 | ¥2,413.00 | 1.09M |
| 2026-08-05 | ¥2,417.00 | -0.58% | ¥2,408.00 | ¥2,430.50 | ¥2,392.00 | 1.18M |
| 2026-08-04 | ¥2,431.00 | -2.58% | ¥2,495.50 | ¥2,500.00 | ¥2,422.00 | 1.27M |
| 2026-08-03 | ¥2,495.50 | -1.54% | ¥2,518.00 | ¥2,536.50 | ¥2,469.00 | 1.44M |
| 2026-07-31 | ¥2,534.50 | -3.92% | ¥2,505.50 | ¥2,578.50 | ¥2,498.00 | 2.04M |
| 2026-07-30 | ¥2,638.00 | -2.01% | ¥2,691.00 | ¥2,693.50 | ¥2,604.50 | 2.51M |
| 2026-07-29 | ¥2,692.00 | +3.96% | ¥2,618.00 | ¥2,719.50 | ¥2,604.00 | 2.06M |
| 2026-07-28 | ¥2,589.50 | +3.35% | ¥2,544.00 | ¥2,603.00 | ¥2,527.50 | 1.73M |
| 2026-07-27 | ¥2,505.50 | +1.91% | ¥2,479.00 | ¥2,505.50 | ¥2,453.00 | 1.68M |
| 2026-07-24 | ¥2,458.50 | +0.63% | ¥2,418.50 | ¥2,470.00 | ¥2,405.50 | 1.41M |
| 2026-07-23 | ¥2,443.00 | -0.91% | ¥2,435.00 | ¥2,450.50 | ¥2,417.50 | 1.53M |
| 2026-07-22 | ¥2,465.50 | -0.92% | ¥2,460.00 | ¥2,471.50 | ¥2,431.00 | 1.23M |
| 2026-07-21 | ¥2,488.50 | -1.72% | ¥2,482.00 | ¥2,523.50 | ¥2,467.50 | 1.94M |
| 2026-07-17 | ¥2,532.00 | +2.53% | ¥2,491.50 | ¥2,557.00 | ¥2,484.50 | 1.81M |
| 2026-07-16 | ¥2,469.50 | 0.00% | ¥2,451.50 | ¥2,480.50 | ¥2,438.00 | 1.48M |
| 2026-07-15 | ¥2,469.50 | +0.71% | ¥2,481.50 | ¥2,489.00 | ¥2,432.00 | 2.47M |
| 2026-07-14 | ¥2,452.00 | +0.62% | ¥2,455.00 | ¥2,505.00 | ¥2,437.00 | 2.12M |
| 2026-07-13 | ¥2,437.00 | +0.56% | ¥2,442.50 | ¥2,454.00 | ¥2,408.50 | 1.12M |
| 2026-07-10 | ¥2,423.50 | -2.75% | ¥2,449.00 | ¥2,483.00 | ¥2,406.00 | 1.53M |
| 2026-07-09 | ¥2,492.00 | -1.42% | ¥2,500.00 | ¥2,528.00 | ¥2,471.50 | 1.69M |
| 2026-07-08 | ¥2,528.00 | +0.82% | ¥2,520.00 | ¥2,541.00 | ¥2,480.00 | 1.69M |
| 2026-07-07 | ¥2,507.50 | +1.81% | ¥2,463.00 | ¥2,517.00 | ¥2,438.00 | 1.97M |
| 2026-07-06 | ¥2,463.00 | +2.41% | ¥2,440.00 | ¥2,463.00 | ¥2,405.00 | 1.47M |
| 2026-07-03 | ¥2,405.00 | +0.52% | ¥2,431.50 | ¥2,446.50 | ¥2,400.00 | 2.06M |
| 2026-07-02 | ¥2,392.50 | +3.15% | ¥2,356.00 | ¥2,404.00 | ¥2,330.50 | 2.01M |
| 2026-07-01 | ¥2,319.50 | -3.41% | ¥2,366.00 | ¥2,379.00 | ¥2,306.00 | 1.63M |
| 2026-06-30 | ¥2,401.50 | -1.52% | ¥2,450.00 | ¥2,456.00 | ¥2,394.00 | 1.61M |
| 2026-06-29 | ¥2,438.50 | +2.20% | ¥2,390.50 | ¥2,452.50 | ¥2,385.50 | 2.04M |
| 2026-06-26 | ¥2,386.00 | +0.72% | ¥2,380.00 | ¥2,391.00 | ¥2,346.00 | 1.33M |
| 2026-06-25 | ¥2,369.00 | +0.23% | ¥2,394.00 | ¥2,394.00 | ¥2,352.50 | 1.95M |
| 2026-06-24 | ¥2,363.50 | +2.32% | ¥2,322.00 | ¥2,388.00 | ¥2,310.50 | 1.83M |
| 2026-06-23 | ¥2,310.00 | -0.84% | ¥2,310.00 | ¥2,328.00 | ¥2,291.00 | 2.55M |
| 2026-06-22 | ¥2,329.50 | -0.13% | ¥2,328.50 | ¥2,347.50 | ¥2,309.50 | 1.77M |
| 2026-06-19 | ¥2,332.50 | -0.26% | ¥2,325.00 | ¥2,332.50 | ¥2,294.50 | 3.27M |
| 2026-06-18 | ¥2,338.50 | -0.06% | ¥2,328.00 | ¥2,345.50 | ¥2,291.50 | 2.15M |
| 2026-06-17 | ¥2,340.00 | +0.32% | ¥2,382.00 | ¥2,387.50 | ¥2,328.50 | 1.50M |
| 2026-06-16 | ¥2,332.50 | -0.19% | ¥2,310.00 | ¥2,337.00 | ¥2,288.50 | 1.96M |
| 2026-06-15 | ¥2,337.00 | +0.13% | ¥2,327.00 | ¥2,364.00 | ¥2,315.50 | 1.40M |
| 2026-06-12 | ¥2,334.00 | -1.02% | ¥2,340.50 | ¥2,354.50 | ¥2,313.50 | 2.18M |
| 2026-06-11 | ¥2,358.00 | -1.26% | ¥2,417.50 | ¥2,436.50 | ¥2,342.50 | 2.29M |
| 2026-06-10 | ¥2,388.00 | +1.27% | ¥2,380.00 | ¥2,394.00 | ¥2,358.50 | 1.78M |
| 2026-06-09 | ¥2,358.00 | -0.40% | ¥2,366.50 | ¥2,393.00 | ¥2,353.50 | 1.91M |
| 2026-06-08 | ¥2,367.50 | +3.25% | ¥2,333.00 | ¥2,367.50 | ¥2,300.00 | 2.60M |
| 2026-06-05 | ¥2,293.00 | +0.35% | ¥2,286.00 | ¥2,326.00 | ¥2,279.50 | 1.71M |
| 2026-06-04 | ¥2,285.00 | +1.65% | ¥2,298.00 | ¥2,318.00 | ¥2,270.00 | 2.23M |
| 2026-06-03 | ¥2,248.00 | -2.05% | ¥2,248.00 | ¥2,286.00 | ¥2,221.50 | 3.10M |
| 2026-06-02 | ¥2,295.00 | +0.44% | ¥2,250.00 | ¥2,298.00 | ¥2,212.50 | 2.51M |
| 2026-06-01 | ¥2,285.00 | +0.64% | ¥2,248.00 | ¥2,291.00 | ¥2,219.00 | 2.72M |
| 2026-05-29 | ¥2,270.50 | +0.35% | ¥2,242.00 | ¥2,319.00 | ¥2,237.50 | 26.10M |
| 2026-05-28 | ¥2,262.50 | +2.28% | ¥2,257.00 | ¥2,305.00 | ¥2,221.00 | 3.46M |
| 2026-05-27 | ¥2,212.00 | -0.76% | ¥2,210.00 | ¥2,224.50 | ¥2,171.50 | 3.17M |
| 2026-05-26 | ¥2,229.00 | +0.91% | ¥2,222.00 | ¥2,241.00 | ¥2,197.00 | 3.12M |
| 2026-05-25 | ¥2,209.00 | -2.06% | ¥2,211.50 | ¥2,227.00 | ¥2,187.00 | 2.61M |