Matsuo Electric Co., Ltd. 6969
TSE · Japan · Electronic Technology
¥1,068.00+48.00 (+4.71%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,068.00 | +4.71% | ¥1,021.00 | ¥1,077.00 | ¥1,015.00 | 51.30K |
| 2026-09-30 | ¥1,020.00 | -0.29% | ¥1,023.00 | ¥1,046.00 | ¥1,004.00 | 44.80K |
| 2026-09-29 | ¥1,023.00 | +1.79% | ¥1,011.00 | ¥1,023.00 | ¥1,008.00 | 3.50K |
| 2026-09-28 | ¥1,005.00 | -0.50% | ¥1,013.00 | ¥1,027.00 | ¥1,004.00 | 20.30K |
| 2026-09-25 | ¥1,010.00 | +0.30% | ¥1,015.00 | ¥1,019.00 | ¥1,004.00 | 12.70K |
| 2026-09-24 | ¥1,007.00 | +1.31% | ¥1,000.00 | ¥1,036.00 | ¥1,000.00 | 37.00K |
| 2026-09-18 | ¥994.00 | -0.30% | ¥993.00 | ¥1,010.00 | ¥993.00 | 18.00K |
| 2026-09-17 | ¥997.00 | -2.06% | ¥1,020.00 | ¥1,035.00 | ¥997.00 | 30.80K |
| 2026-09-16 | ¥1,018.00 | +2.00% | ¥998.00 | ¥1,018.00 | ¥988.00 | 15.20K |
| 2026-09-15 | ¥998.00 | +0.10% | ¥986.00 | ¥998.00 | ¥985.00 | 12.10K |
| 2026-09-14 | ¥997.00 | +0.20% | ¥994.00 | ¥1,003.00 | ¥963.00 | 57.10K |
| 2026-09-11 | ¥995.00 | -0.10% | ¥983.00 | ¥999.00 | ¥976.00 | 25.20K |
| 2026-09-10 | ¥996.00 | +1.01% | ¥986.00 | ¥1,004.00 | ¥981.00 | 15.00K |
| 2026-09-09 | ¥986.00 | +0.61% | ¥981.00 | ¥999.00 | ¥981.00 | 17.50K |
| 2026-09-08 | ¥980.00 | -6.22% | ¥1,018.00 | ¥1,023.00 | ¥977.00 | 31.40K |
| 2026-09-07 | ¥1,045.00 | +3.67% | ¥1,008.00 | ¥1,049.00 | ¥1,008.00 | 33.50K |
| 2026-09-04 | ¥1,008.00 | +2.23% | ¥986.00 | ¥1,012.00 | ¥986.00 | 13.80K |
| 2026-09-03 | ¥986.00 | +0.20% | ¥997.00 | ¥1,002.00 | ¥985.00 | 22.00K |
| 2026-09-02 | ¥984.00 | -2.96% | ¥1,004.00 | ¥1,004.00 | ¥984.00 | 34.40K |
| 2026-09-01 | ¥1,014.00 | -1.93% | ¥1,031.00 | ¥1,031.00 | ¥1,005.00 | 15.20K |
| 2026-08-31 | ¥1,034.00 | +1.37% | ¥1,007.00 | ¥1,037.00 | ¥998.00 | 35.20K |
| 2026-08-28 | ¥1,020.00 | -0.10% | ¥1,046.00 | ¥1,052.00 | ¥1,017.00 | 23.50K |
| 2026-08-27 | ¥1,021.00 | +0.69% | ¥1,020.00 | ¥1,036.00 | ¥1,012.00 | 38.00K |
| 2026-08-26 | ¥1,014.00 | +1.60% | ¥999.00 | ¥1,033.00 | ¥993.00 | 42.70K |
| 2026-08-25 | ¥998.00 | +0.50% | ¥999.00 | ¥1,003.00 | ¥985.00 | 29.70K |
| 2026-08-24 | ¥993.00 | -1.19% | ¥1,006.00 | ¥1,010.00 | ¥984.00 | 32.40K |
| 2026-08-21 | ¥1,005.00 | +0.90% | ¥990.00 | ¥1,018.00 | ¥970.00 | 81.10K |
| 2026-08-20 | ¥996.00 | -0.40% | ¥993.00 | ¥1,004.00 | ¥981.00 | 60.30K |
| 2026-08-19 | ¥1,000.00 | -6.45% | ¥1,025.00 | ¥1,025.00 | ¥984.00 | 132.20K |
| 2026-08-18 | ¥1,069.00 | -1.66% | ¥1,081.00 | ¥1,110.00 | ¥1,055.00 | 65.10K |
| 2026-08-17 | ¥1,087.00 | +1.21% | ¥1,089.00 | ¥1,115.00 | ¥1,075.00 | 65.80K |
| 2026-08-14 | ¥1,074.00 | +1.80% | ¥1,054.00 | ¥1,094.00 | ¥1,026.00 | 99.50K |
| 2026-08-13 | ¥1,055.00 | +10.01% | ¥989.00 | ¥1,099.00 | ¥988.00 | 504.70K |
| 2026-08-12 | ¥959.00 | -23.83% | ¥1,260.00 | ¥1,261.00 | ¥959.00 | 231.80K |
| 2026-08-10 | ¥1,259.00 | +11.71% | ¥1,187.00 | ¥1,260.00 | ¥1,174.00 | 197.70K |
| 2026-08-07 | ¥1,127.00 | -2.09% | ¥1,151.00 | ¥1,151.00 | ¥1,086.00 | 50.30K |
| 2026-08-06 | ¥1,151.00 | -5.03% | ¥1,210.00 | ¥1,210.00 | ¥1,147.00 | 105.80K |
| 2026-08-05 | ¥1,212.00 | +9.78% | ¥1,164.00 | ¥1,214.00 | ¥1,144.00 | 58.40K |
| 2026-08-04 | ¥1,104.00 | +2.60% | ¥1,057.00 | ¥1,130.00 | ¥1,052.00 | 60.80K |
| 2026-08-03 | ¥1,076.00 | +2.77% | ¥1,077.00 | ¥1,125.00 | ¥1,041.00 | 89.30K |
| 2026-07-31 | ¥1,047.00 | +11.03% | ¥1,003.00 | ¥1,066.00 | ¥997.00 | 96.90K |
| 2026-07-30 | ¥943.00 | +0.96% | ¥921.00 | ¥997.00 | ¥910.00 | 103.90K |
| 2026-07-29 | ¥934.00 | -5.18% | ¥1,000.00 | ¥1,009.00 | ¥901.00 | 101.50K |
| 2026-07-28 | ¥985.00 | -7.08% | ¥1,061.00 | ¥1,063.00 | ¥975.00 | 63.30K |
| 2026-07-27 | ¥1,060.00 | -0.09% | ¥1,075.00 | ¥1,075.00 | ¥1,016.00 | 28.20K |
| 2026-07-24 | ¥1,061.00 | -3.46% | ¥1,107.00 | ¥1,107.00 | ¥1,048.00 | 32.70K |
| 2026-07-23 | ¥1,099.00 | +1.20% | ¥1,101.00 | ¥1,126.00 | ¥1,099.00 | 29.10K |
| 2026-07-22 | ¥1,086.00 | -1.63% | ¥1,104.00 | ¥1,127.00 | ¥1,086.00 | 58.10K |
| 2026-07-21 | ¥1,104.00 | +2.70% | ¥1,082.00 | ¥1,104.00 | ¥1,060.00 | 61.90K |
| 2026-07-17 | ¥1,075.00 | -4.44% | ¥1,127.00 | ¥1,127.00 | ¥1,049.00 | 101.40K |
| 2026-07-16 | ¥1,125.00 | -5.46% | ¥1,160.00 | ¥1,166.00 | ¥1,114.00 | 65.60K |
| 2026-07-15 | ¥1,190.00 | +3.03% | ¥1,175.00 | ¥1,190.00 | ¥1,155.00 | 34.30K |
| 2026-07-14 | ¥1,155.00 | -0.17% | ¥1,149.00 | ¥1,157.00 | ¥1,107.00 | 57.00K |
| 2026-07-13 | ¥1,157.00 | -3.34% | ¥1,198.00 | ¥1,233.00 | ¥1,156.00 | 42.00K |
| 2026-07-10 | ¥1,197.00 | +0.17% | ¥1,220.00 | ¥1,248.00 | ¥1,197.00 | 37.50K |
| 2026-07-09 | ¥1,195.00 | +2.31% | ¥1,187.00 | ¥1,199.00 | ¥1,159.00 | 24.20K |
| 2026-07-08 | ¥1,168.00 | -4.26% | ¥1,193.00 | ¥1,213.00 | ¥1,162.00 | 72.70K |
| 2026-07-07 | ¥1,220.00 | -4.54% | ¥1,279.00 | ¥1,307.00 | ¥1,190.00 | 64.00K |
| 2026-07-06 | ¥1,278.00 | -4.27% | ¥1,342.00 | ¥1,361.00 | ¥1,278.00 | 53.60K |
| 2026-07-03 | ¥1,335.00 | +5.12% | ¥1,286.00 | ¥1,335.00 | ¥1,224.00 | 73.70K |
| 2026-07-02 | ¥1,270.00 | -4.80% | ¥1,335.00 | ¥1,339.00 | ¥1,270.00 | 107.80K |
| 2026-07-01 | ¥1,334.00 | -2.70% | ¥1,371.00 | ¥1,394.00 | ¥1,320.00 | 63.60K |
| 2026-06-30 | ¥1,371.00 | -2.77% | ¥1,416.00 | ¥1,423.00 | ¥1,340.00 | 57.30K |
| 2026-06-29 | ¥1,410.00 | -6.13% | ¥1,505.00 | ¥1,505.00 | ¥1,355.00 | 82.10K |
| 2026-06-26 | ¥1,502.00 | -5.48% | ¥1,580.00 | ¥1,580.00 | ¥1,484.00 | 55.10K |
| 2026-06-25 | ¥1,589.00 | -0.50% | ¥1,637.00 | ¥1,637.00 | ¥1,550.00 | 44.90K |
| 2026-06-24 | ¥1,597.00 | -0.50% | ¥1,605.00 | ¥1,671.00 | ¥1,583.00 | 60.60K |
| 2026-06-23 | ¥1,605.00 | -5.48% | ¥1,658.00 | ¥1,680.00 | ¥1,604.00 | 54.20K |
| 2026-06-22 | ¥1,698.00 | -2.80% | ¥1,712.00 | ¥1,770.00 | ¥1,675.00 | 52.60K |
| 2026-06-19 | ¥1,747.00 | -4.33% | ¥1,812.00 | ¥1,830.00 | ¥1,743.00 | 33.20K |
| 2026-06-18 | ¥1,826.00 | -0.33% | ¥1,872.00 | ¥1,905.00 | ¥1,806.00 | 71.20K |
| 2026-06-17 | ¥1,832.00 | +10.96% | ¥1,650.00 | ¥1,840.00 | ¥1,626.00 | 75.90K |
| 2026-06-16 | ¥1,651.00 | +2.10% | ¥1,612.00 | ¥1,670.00 | ¥1,566.00 | 97.90K |
| 2026-06-15 | ¥1,617.00 | +7.80% | ¥1,520.00 | ¥1,628.00 | ¥1,508.00 | 61.30K |
| 2026-06-12 | ¥1,500.00 | -0.27% | ¥1,550.00 | ¥1,644.00 | ¥1,464.00 | 111.10K |
| 2026-06-11 | ¥1,504.00 | -2.97% | ¥1,510.00 | ¥1,525.00 | ¥1,441.00 | 79.80K |
| 2026-06-10 | ¥1,550.00 | -9.99% | ¥1,682.00 | ¥1,683.00 | ¥1,480.00 | 185.70K |
| 2026-06-09 | ¥1,722.00 | -1.15% | ¥1,780.00 | ¥1,794.00 | ¥1,702.00 | 45.20K |
| 2026-06-08 | ¥1,742.00 | -10.80% | ¥1,833.00 | ¥1,834.00 | ¥1,694.00 | 126.70K |
| 2026-06-05 | ¥1,953.00 | +3.39% | ¥1,889.00 | ¥1,983.00 | ¥1,801.00 | 75.00K |
| 2026-06-04 | ¥1,889.00 | -2.88% | ¥1,925.00 | ¥1,925.00 | ¥1,846.00 | 69.50K |
| 2026-06-03 | ¥1,945.00 | -0.36% | ¥1,915.00 | ¥2,148.00 | ¥1,871.00 | 252.20K |
| 2026-06-02 | ¥1,952.00 | -3.79% | ¥2,011.00 | ¥2,038.00 | ¥1,843.00 | 102.70K |
| 2026-06-01 | ¥2,029.00 | -4.96% | ¥2,114.00 | ¥2,155.00 | ¥1,991.00 | 111.70K |
| 2026-05-29 | ¥2,135.00 | +4.45% | ¥2,144.00 | ¥2,220.00 | ¥2,065.00 | 142.50K |
| 2026-05-28 | ¥2,044.00 | +0.64% | ¥2,031.00 | ¥2,117.00 | ¥1,913.00 | 67.60K |
| 2026-05-27 | ¥2,031.00 | -8.88% | ¥2,260.00 | ¥2,260.00 | ¥2,030.00 | 98.40K |
| 2026-05-26 | ¥2,229.00 | -1.76% | ¥2,369.00 | ¥2,369.00 | ¥2,029.00 | 128.90K |
| 2026-05-25 | ¥2,269.00 | +19.61% | ¥1,977.00 | ¥2,297.00 | ¥1,940.00 | 227.10K |
| 2026-05-22 | ¥1,897.00 | +4.58% | ¥1,848.00 | ¥1,909.00 | ¥1,801.00 | 40.70K |