Matsuoka Corp. Ltd. 3611
TSE · Japan · Consumer Non-Durables
¥2,356.00-44.00 (-1.83%)
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 | ¥2,356.00 | -1.83% | ¥2,402.00 | ¥2,414.00 | ¥2,343.00 | 29.20K |
| 2026-10-01 | ¥2,400.00 | -0.83% | ¥2,423.00 | ¥2,423.00 | ¥2,386.00 | 20.00K |
| 2026-09-30 | ¥2,420.00 | +1.00% | ¥2,397.00 | ¥2,420.00 | ¥2,384.00 | 18.10K |
| 2026-09-29 | ¥2,396.00 | -0.50% | ¥2,408.00 | ¥2,408.00 | ¥2,381.00 | 18.50K |
| 2026-09-28 | ¥2,408.00 | +0.08% | ¥2,405.00 | ¥2,422.00 | ¥2,403.00 | 13.20K |
| 2026-09-25 | ¥2,406.00 | +0.42% | ¥2,388.00 | ¥2,422.00 | ¥2,388.00 | 19.30K |
| 2026-09-24 | ¥2,396.00 | +0.50% | ¥2,387.00 | ¥2,414.00 | ¥2,387.00 | 25.00K |
| 2026-09-18 | ¥2,384.00 | -0.50% | ¥2,388.00 | ¥2,400.00 | ¥2,383.00 | 18.30K |
| 2026-09-17 | ¥2,396.00 | +0.88% | ¥2,374.00 | ¥2,409.00 | ¥2,374.00 | 20.40K |
| 2026-09-16 | ¥2,375.00 | -0.08% | ¥2,375.00 | ¥2,397.00 | ¥2,370.00 | 18.80K |
| 2026-09-15 | ¥2,377.00 | -1.00% | ¥2,412.00 | ¥2,419.00 | ¥2,373.00 | 16.90K |
| 2026-09-14 | ¥2,401.00 | +1.61% | ¥2,370.00 | ¥2,421.00 | ¥2,363.00 | 20.40K |
| 2026-09-11 | ¥2,363.00 | -0.71% | ¥2,360.00 | ¥2,390.00 | ¥2,340.00 | 30.60K |
| 2026-09-10 | ¥2,380.00 | +0.13% | ¥2,375.00 | ¥2,392.00 | ¥2,345.00 | 53.80K |
| 2026-09-09 | ¥2,377.00 | -1.49% | ¥2,408.00 | ¥2,414.00 | ¥2,376.00 | 46.10K |
| 2026-09-08 | ¥2,413.00 | -2.07% | ¥2,463.00 | ¥2,463.00 | ¥2,413.00 | 28.60K |
| 2026-09-07 | ¥2,464.00 | -0.16% | ¥2,465.00 | ¥2,473.00 | ¥2,437.00 | 34.40K |
| 2026-09-04 | ¥2,468.00 | +1.48% | ¥2,447.00 | ¥2,480.00 | ¥2,417.00 | 28.00K |
| 2026-09-03 | ¥2,432.00 | -0.33% | ¥2,440.00 | ¥2,448.00 | ¥2,431.00 | 40.40K |
| 2026-09-02 | ¥2,440.00 | -1.97% | ¥2,479.00 | ¥2,479.00 | ¥2,431.00 | 30.80K |
| 2026-09-01 | ¥2,489.00 | -0.48% | ¥2,500.00 | ¥2,513.00 | ¥2,475.00 | 20.20K |
| 2026-08-31 | ¥2,501.00 | -1.03% | ¥2,527.00 | ¥2,533.00 | ¥2,495.00 | 19.70K |
| 2026-08-28 | ¥2,527.00 | -0.94% | ¥2,531.00 | ¥2,558.00 | ¥2,520.00 | 22.70K |
| 2026-08-27 | ¥2,551.00 | +0.51% | ¥2,549.00 | ¥2,575.00 | ¥2,528.00 | 15.10K |
| 2026-08-26 | ¥2,538.00 | -0.08% | ¥2,541.00 | ¥2,554.00 | ¥2,530.00 | 24.40K |
| 2026-08-25 | ¥2,540.00 | +1.84% | ¥2,518.00 | ¥2,541.00 | ¥2,492.00 | 24.20K |
| 2026-08-24 | ¥2,494.00 | +0.44% | ¥2,480.00 | ¥2,517.00 | ¥2,462.00 | 28.60K |
| 2026-08-21 | ¥2,483.00 | +1.97% | ¥2,444.00 | ¥2,483.00 | ¥2,427.00 | 18.20K |
| 2026-08-20 | ¥2,435.00 | +1.50% | ¥2,411.00 | ¥2,438.00 | ¥2,411.00 | 12.90K |
| 2026-08-19 | ¥2,399.00 | -2.12% | ¥2,460.00 | ¥2,460.00 | ¥2,396.00 | 38.80K |
| 2026-08-18 | ¥2,451.00 | -0.97% | ¥2,496.00 | ¥2,496.00 | ¥2,451.00 | 18.00K |
| 2026-08-17 | ¥2,475.00 | -1.47% | ¥2,525.00 | ¥2,536.00 | ¥2,466.00 | 27.30K |
| 2026-08-14 | ¥2,512.00 | +1.62% | ¥2,466.00 | ¥2,518.00 | ¥2,455.00 | 37.80K |
| 2026-08-13 | ¥2,472.00 | +1.02% | ¥2,462.00 | ¥2,493.00 | ¥2,449.00 | 17.50K |
| 2026-08-12 | ¥2,447.00 | -0.77% | ¥2,490.00 | ¥2,490.00 | ¥2,430.00 | 28.70K |
| 2026-08-10 | ¥2,466.00 | -1.36% | ¥2,420.00 | ¥2,489.00 | ¥2,389.00 | 83.50K |
| 2026-08-07 | ¥2,500.00 | -0.48% | ¥2,500.00 | ¥2,512.00 | ¥2,488.00 | 54.80K |
| 2026-08-06 | ¥2,512.00 | +2.28% | ¥2,465.00 | ¥2,512.00 | ¥2,451.00 | 18.10K |
| 2026-08-05 | ¥2,456.00 | +1.28% | ¥2,435.00 | ¥2,470.00 | ¥2,433.00 | 19.40K |
| 2026-08-04 | ¥2,425.00 | -0.74% | ¥2,465.00 | ¥2,465.00 | ¥2,425.00 | 22.10K |
| 2026-08-03 | ¥2,443.00 | -0.81% | ¥2,469.00 | ¥2,469.00 | ¥2,425.00 | 32.00K |
| 2026-07-31 | ¥2,463.00 | +0.29% | ¥2,455.00 | ¥2,475.00 | ¥2,430.00 | 27.30K |
| 2026-07-30 | ¥2,456.00 | -0.16% | ¥2,480.00 | ¥2,480.00 | ¥2,456.00 | 15.90K |
| 2026-07-29 | ¥2,460.00 | -0.69% | ¥2,471.00 | ¥2,488.00 | ¥2,450.00 | 25.10K |
| 2026-07-28 | ¥2,477.00 | -1.59% | ¥2,524.00 | ¥2,535.00 | ¥2,450.00 | 31.20K |
| 2026-07-27 | ¥2,517.00 | +1.08% | ¥2,495.00 | ¥2,518.00 | ¥2,476.00 | 21.10K |
| 2026-07-24 | ¥2,490.00 | -2.08% | ¥2,540.00 | ¥2,540.00 | ¥2,475.00 | 29.80K |
| 2026-07-23 | ¥2,543.00 | +0.16% | ¥2,555.00 | ¥2,582.00 | ¥2,537.00 | 14.70K |
| 2026-07-22 | ¥2,539.00 | -1.05% | ¥2,570.00 | ¥2,570.00 | ¥2,520.00 | 26.10K |
| 2026-07-21 | ¥2,566.00 | +1.18% | ¥2,523.00 | ¥2,583.00 | ¥2,517.00 | 38.30K |
| 2026-07-17 | ¥2,536.00 | -1.40% | ¥2,562.00 | ¥2,566.00 | ¥2,505.00 | 31.20K |
| 2026-07-16 | ¥2,572.00 | -1.04% | ¥2,586.00 | ¥2,600.00 | ¥2,567.00 | 41.20K |
| 2026-07-15 | ¥2,599.00 | -0.99% | ¥2,620.00 | ¥2,635.00 | ¥2,588.00 | 24.10K |
| 2026-07-14 | ¥2,625.00 | -1.24% | ¥2,671.00 | ¥2,671.00 | ¥2,621.00 | 21.40K |
| 2026-07-13 | ¥2,658.00 | +0.15% | ¥2,685.00 | ¥2,692.00 | ¥2,643.00 | 43.80K |
| 2026-07-10 | ¥2,654.00 | +3.55% | ¥2,613.00 | ¥2,730.00 | ¥2,613.00 | 116.10K |
| 2026-07-09 | ¥2,563.00 | -1.04% | ¥2,585.00 | ¥2,585.00 | ¥2,542.00 | 30.30K |
| 2026-07-08 | ¥2,590.00 | -0.08% | ¥2,592.00 | ¥2,609.00 | ¥2,546.00 | 37.80K |
| 2026-07-07 | ¥2,592.00 | +1.53% | ¥2,531.00 | ¥2,592.00 | ¥2,525.00 | 30.90K |
| 2026-07-06 | ¥2,553.00 | +3.82% | ¥2,476.00 | ¥2,558.00 | ¥2,475.00 | 39.50K |
| 2026-07-03 | ¥2,459.00 | +2.42% | ¥2,391.00 | ¥2,459.00 | ¥2,391.00 | 32.60K |
| 2026-07-02 | ¥2,401.00 | +0.04% | ¥2,376.00 | ¥2,434.00 | ¥2,373.00 | 21.60K |
| 2026-07-01 | ¥2,400.00 | -0.04% | ¥2,401.00 | ¥2,415.00 | ¥2,395.00 | 18.60K |
| 2026-06-30 | ¥2,401.00 | +0.33% | ¥2,418.00 | ¥2,418.00 | ¥2,372.00 | 22.30K |
| 2026-06-29 | ¥2,393.00 | +2.31% | ¥2,360.00 | ¥2,411.00 | ¥2,340.00 | 29.60K |
| 2026-06-26 | ¥2,339.00 | -2.09% | ¥2,404.00 | ¥2,404.00 | ¥2,334.00 | 18.90K |
| 2026-06-25 | ¥2,389.00 | +2.36% | ¥2,334.00 | ¥2,404.00 | ¥2,322.00 | 32.00K |
| 2026-06-24 | ¥2,334.00 | +0.17% | ¥2,319.00 | ¥2,358.00 | ¥2,311.00 | 20.00K |
| 2026-06-23 | ¥2,330.00 | +0.13% | ¥2,301.00 | ¥2,353.00 | ¥2,296.00 | 31.80K |
| 2026-06-22 | ¥2,327.00 | +1.31% | ¥2,297.00 | ¥2,358.00 | ¥2,289.00 | 30.40K |
| 2026-06-19 | ¥2,297.00 | -0.39% | ¥2,310.00 | ¥2,314.00 | ¥2,290.00 | 24.50K |
| 2026-06-18 | ¥2,306.00 | -0.09% | ¥2,308.00 | ¥2,315.00 | ¥2,280.00 | 17.10K |
| 2026-06-17 | ¥2,308.00 | +3.27% | ¥2,257.00 | ¥2,314.00 | ¥2,235.00 | 27.30K |
| 2026-06-16 | ¥2,235.00 | -0.93% | ¥2,256.00 | ¥2,256.00 | ¥2,222.00 | 18.90K |
| 2026-06-15 | ¥2,256.00 | +1.17% | ¥2,252.00 | ¥2,259.00 | ¥2,238.00 | 23.60K |
| 2026-06-12 | ¥2,230.00 | +1.73% | ¥2,213.00 | ¥2,236.00 | ¥2,212.00 | 19.10K |
| 2026-06-11 | ¥2,192.00 | -1.53% | ¥2,226.00 | ¥2,226.00 | ¥2,173.00 | 34.70K |
| 2026-06-10 | ¥2,226.00 | +0.59% | ¥2,203.00 | ¥2,243.00 | ¥2,198.00 | 20.00K |
| 2026-06-09 | ¥2,213.00 | -1.12% | ¥2,238.00 | ¥2,262.00 | ¥2,211.00 | 19.90K |
| 2026-06-08 | ¥2,238.00 | -1.71% | ¥2,259.00 | ¥2,303.00 | ¥2,216.00 | 42.10K |
| 2026-06-05 | ¥2,277.00 | +0.75% | ¥2,260.00 | ¥2,290.00 | ¥2,254.00 | 15.40K |
| 2026-06-04 | ¥2,260.00 | -0.57% | ¥2,259.00 | ¥2,273.00 | ¥2,249.00 | 18.60K |
| 2026-06-03 | ¥2,273.00 | +0.40% | ¥2,264.00 | ¥2,299.00 | ¥2,252.00 | 29.10K |
| 2026-06-02 | ¥2,264.00 | -1.18% | ¥2,280.00 | ¥2,290.00 | ¥2,249.00 | 29.80K |
| 2026-06-01 | ¥2,291.00 | -2.72% | ¥2,354.00 | ¥2,354.00 | ¥2,279.00 | 27.90K |
| 2026-05-29 | ¥2,355.00 | -1.05% | ¥2,380.00 | ¥2,380.00 | ¥2,354.00 | 10.20K |
| 2026-05-28 | ¥2,380.00 | +2.85% | ¥2,334.00 | ¥2,384.00 | ¥2,323.00 | 25.60K |
| 2026-05-27 | ¥2,314.00 | -0.17% | ¥2,314.00 | ¥2,333.00 | ¥2,296.00 | 27.00K |
| 2026-05-26 | ¥2,318.00 | -0.26% | ¥2,324.00 | ¥2,350.00 | ¥2,300.00 | 27.90K |
| 2026-05-25 | ¥2,324.00 | -2.35% | ¥2,380.00 | ¥2,385.00 | ¥2,295.00 | 50.90K |