Matsui Securities Co., Ltd. 8628
TSE · Japan · Finance
¥1,110.00-21.00 (-1.86%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,102.00 | -2.56% | ¥1,131.00 | ¥1,140.00 | ¥1,089.00 | 1.02M |
| 2026-10-01 | ¥1,131.00 | +3.57% | ¥1,166.00 | ¥1,189.00 | ¥1,124.00 | 4.09M |
| 2026-09-30 | ¥1,092.00 | -0.18% | ¥1,094.00 | ¥1,096.00 | ¥1,075.00 | 1.05M |
| 2026-09-29 | ¥1,094.00 | -5.36% | ¥1,120.00 | ¥1,121.00 | ¥1,093.00 | 1.24M |
| 2026-09-28 | ¥1,156.00 | -0.26% | ¥1,164.00 | ¥1,164.00 | ¥1,153.00 | 1.11M |
| 2026-09-25 | ¥1,159.00 | +1.31% | ¥1,146.00 | ¥1,167.00 | ¥1,144.00 | 862.00K |
| 2026-09-24 | ¥1,144.00 | -2.39% | ¥1,173.00 | ¥1,174.00 | ¥1,144.00 | 1.16M |
| 2026-09-18 | ¥1,172.00 | -0.34% | ¥1,176.00 | ¥1,180.00 | ¥1,157.00 | 1.73M |
| 2026-09-17 | ¥1,176.00 | -0.17% | ¥1,181.00 | ¥1,190.00 | ¥1,173.00 | 856.10K |
| 2026-09-16 | ¥1,178.00 | -1.01% | ¥1,188.00 | ¥1,197.00 | ¥1,178.00 | 745.20K |
| 2026-09-15 | ¥1,190.00 | -2.06% | ¥1,218.00 | ¥1,220.00 | ¥1,185.00 | 1.13M |
| 2026-09-14 | ¥1,215.00 | +2.88% | ¥1,191.00 | ¥1,216.00 | ¥1,183.00 | 882.70K |
| 2026-09-11 | ¥1,181.00 | -1.17% | ¥1,185.00 | ¥1,195.00 | ¥1,176.00 | 748.50K |
| 2026-09-10 | ¥1,195.00 | +0.42% | ¥1,190.00 | ¥1,196.00 | ¥1,179.00 | 757.20K |
| 2026-09-09 | ¥1,190.00 | -1.33% | ¥1,206.00 | ¥1,207.00 | ¥1,190.00 | 611.10K |
| 2026-09-08 | ¥1,206.00 | +1.34% | ¥1,186.00 | ¥1,226.00 | ¥1,178.00 | 1.30M |
| 2026-09-07 | ¥1,190.00 | -1.24% | ¥1,202.00 | ¥1,205.00 | ¥1,173.00 | 882.50K |
| 2026-09-04 | ¥1,205.00 | +0.75% | ¥1,212.00 | ¥1,215.00 | ¥1,190.00 | 795.20K |
| 2026-09-03 | ¥1,196.00 | +1.10% | ¥1,192.00 | ¥1,203.00 | ¥1,183.00 | 911.00K |
| 2026-09-02 | ¥1,183.00 | -2.39% | ¥1,210.00 | ¥1,214.00 | ¥1,180.00 | 1.59M |
| 2026-09-01 | ¥1,212.00 | +1.08% | ¥1,198.00 | ¥1,222.00 | ¥1,192.00 | 1.29M |
| 2026-08-31 | ¥1,199.00 | -0.99% | ¥1,203.00 | ¥1,208.00 | ¥1,190.00 | 1.31M |
| 2026-08-28 | ¥1,211.00 | +2.63% | ¥1,170.00 | ¥1,217.00 | ¥1,167.00 | 2.52M |
| 2026-08-27 | ¥1,180.00 | +4.70% | ¥1,133.00 | ¥1,180.00 | ¥1,127.00 | 2.07M |
| 2026-08-26 | ¥1,127.00 | +0.81% | ¥1,119.00 | ¥1,130.00 | ¥1,116.00 | 542.70K |
| 2026-08-25 | ¥1,118.00 | +1.18% | ¥1,106.00 | ¥1,119.00 | ¥1,105.00 | 575.30K |
| 2026-08-24 | ¥1,105.00 | -0.36% | ¥1,115.00 | ¥1,117.00 | ¥1,105.00 | 338.10K |
| 2026-08-21 | ¥1,109.00 | +1.74% | ¥1,092.00 | ¥1,114.00 | ¥1,089.00 | 569.70K |
| 2026-08-20 | ¥1,090.00 | -0.64% | ¥1,095.00 | ¥1,097.00 | ¥1,076.00 | 631.10K |
| 2026-08-19 | ¥1,097.00 | -0.81% | ¥1,100.00 | ¥1,108.00 | ¥1,091.00 | 568.40K |
| 2026-08-18 | ¥1,106.00 | +0.91% | ¥1,095.00 | ¥1,110.00 | ¥1,088.00 | 727.30K |
| 2026-08-17 | ¥1,096.00 | -0.81% | ¥1,105.00 | ¥1,105.00 | ¥1,095.00 | 435.10K |
| 2026-08-14 | ¥1,105.00 | -0.27% | ¥1,100.00 | ¥1,120.00 | ¥1,098.00 | 547.30K |
| 2026-08-13 | ¥1,108.00 | +1.19% | ¥1,095.00 | ¥1,108.00 | ¥1,090.00 | 655.50K |
| 2026-08-12 | ¥1,095.00 | -0.18% | ¥1,107.00 | ¥1,108.00 | ¥1,082.00 | 464.20K |
| 2026-08-10 | ¥1,097.00 | +2.14% | ¥1,080.00 | ¥1,101.00 | ¥1,067.00 | 871.60K |
| 2026-08-07 | ¥1,074.00 | +1.42% | ¥1,066.00 | ¥1,082.00 | ¥1,060.00 | 786.90K |
| 2026-08-06 | ¥1,059.00 | +1.05% | ¥1,046.00 | ¥1,064.00 | ¥1,046.00 | 594.70K |
| 2026-08-05 | ¥1,048.00 | +1.35% | ¥1,040.00 | ¥1,048.00 | ¥1,037.00 | 581.40K |
| 2026-08-04 | ¥1,034.00 | +0.19% | ¥1,036.00 | ¥1,043.00 | ¥1,023.00 | 956.20K |
| 2026-08-03 | ¥1,032.00 | -1.62% | ¥1,044.00 | ¥1,049.00 | ¥1,024.00 | 1.01M |
| 2026-07-31 | ¥1,049.00 | -0.29% | ¥1,045.00 | ¥1,073.00 | ¥1,042.00 | 998.60K |
| 2026-07-30 | ¥1,052.00 | -4.80% | ¥1,098.00 | ¥1,102.00 | ¥1,043.00 | 1.49M |
| 2026-07-29 | ¥1,105.00 | -0.09% | ¥1,090.00 | ¥1,126.00 | ¥1,089.00 | 1.30M |
| 2026-07-28 | ¥1,106.00 | -0.81% | ¥1,111.00 | ¥1,113.00 | ¥1,072.00 | 1.98M |
| 2026-07-27 | ¥1,115.00 | +0.72% | ¥1,107.00 | ¥1,120.00 | ¥1,102.00 | 804.00K |
| 2026-07-24 | ¥1,107.00 | -1.42% | ¥1,127.00 | ¥1,128.00 | ¥1,107.00 | 1.16M |
| 2026-07-23 | ¥1,123.00 | +1.26% | ¥1,121.00 | ¥1,133.00 | ¥1,114.00 | 1.18M |
| 2026-07-22 | ¥1,109.00 | +2.12% | ¥1,096.00 | ¥1,116.00 | ¥1,091.00 | 1.45M |
| 2026-07-21 | ¥1,086.00 | +1.97% | ¥1,077.00 | ¥1,096.00 | ¥1,073.00 | 954.10K |
| 2026-07-17 | ¥1,065.00 | -2.74% | ¥1,086.00 | ¥1,091.00 | ¥1,058.00 | 1.62M |
| 2026-07-16 | ¥1,095.00 | +0.92% | ¥1,090.00 | ¥1,098.00 | ¥1,087.00 | 1.10M |
| 2026-07-15 | ¥1,085.00 | +1.12% | ¥1,082.00 | ¥1,086.00 | ¥1,067.00 | 955.90K |
| 2026-07-14 | ¥1,073.00 | +2.19% | ¥1,060.00 | ¥1,082.00 | ¥1,047.00 | 1.22M |
| 2026-07-13 | ¥1,050.00 | +1.45% | ¥1,032.00 | ¥1,060.00 | ¥1,031.00 | 1.26M |
| 2026-07-10 | ¥1,035.00 | +4.33% | ¥1,010.00 | ¥1,039.00 | ¥1,010.00 | 2.43M |
| 2026-07-09 | ¥992.00 | -1.10% | ¥995.00 | ¥1,004.00 | ¥991.00 | 583.90K |
| 2026-07-08 | ¥1,003.00 | +0.80% | ¥995.00 | ¥1,010.00 | ¥991.00 | 1.14M |
| 2026-07-07 | ¥995.00 | -0.50% | ¥1,000.00 | ¥1,004.00 | ¥987.00 | 878.30K |
| 2026-07-06 | ¥1,000.00 | +1.32% | ¥989.00 | ¥1,000.00 | ¥987.00 | 700.50K |
| 2026-07-03 | ¥987.00 | +1.86% | ¥973.00 | ¥987.00 | ¥967.00 | 675.40K |
| 2026-07-02 | ¥969.00 | +0.83% | ¥969.00 | ¥980.00 | ¥963.00 | 752.50K |
| 2026-07-01 | ¥961.00 | 0.00% | ¥970.00 | ¥978.00 | ¥957.00 | 729.50K |
| 2026-06-30 | ¥961.00 | +0.73% | ¥954.00 | ¥966.00 | ¥950.00 | 746.10K |
| 2026-06-29 | ¥954.00 | -0.10% | ¥959.00 | ¥961.00 | ¥946.00 | 574.00K |
| 2026-06-26 | ¥955.00 | -0.73% | ¥959.00 | ¥966.00 | ¥950.00 | 609.50K |
| 2026-06-25 | ¥962.00 | +0.52% | ¥960.00 | ¥963.00 | ¥956.00 | 325.10K |
| 2026-06-24 | ¥957.00 | -0.52% | ¥960.00 | ¥966.00 | ¥953.00 | 473.80K |
| 2026-06-23 | ¥962.00 | 0.00% | ¥960.00 | ¥966.00 | ¥955.00 | 551.50K |
| 2026-06-22 | ¥962.00 | -1.94% | ¥980.00 | ¥980.00 | ¥953.00 | 1.20M |
| 2026-06-19 | ¥981.00 | +1.34% | ¥975.00 | ¥994.00 | ¥970.00 | 2.25M |
| 2026-06-18 | ¥968.00 | +2.22% | ¥952.00 | ¥980.00 | ¥951.00 | 1.11M |
| 2026-06-17 | ¥947.00 | +0.53% | ¥947.00 | ¥952.00 | ¥943.00 | 458.70K |
| 2026-06-16 | ¥942.00 | -0.63% | ¥948.00 | ¥952.00 | ¥937.00 | 600.80K |
| 2026-06-15 | ¥948.00 | -0.42% | ¥959.00 | ¥964.00 | ¥948.00 | 468.80K |
| 2026-06-12 | ¥952.00 | +0.63% | ¥946.00 | ¥952.00 | ¥943.00 | 485.40K |
| 2026-06-11 | ¥946.00 | +0.11% | ¥938.00 | ¥948.00 | ¥927.00 | 464.10K |
| 2026-06-10 | ¥945.00 | +0.21% | ¥943.00 | ¥953.00 | ¥939.00 | 534.40K |
| 2026-06-09 | ¥943.00 | +1.29% | ¥933.00 | ¥947.00 | ¥932.00 | 593.50K |
| 2026-06-08 | ¥931.00 | -0.11% | ¥925.00 | ¥939.00 | ¥922.00 | 655.60K |
| 2026-06-05 | ¥932.00 | -0.53% | ¥947.00 | ¥955.00 | ¥930.00 | 519.10K |
| 2026-06-04 | ¥937.00 | -1.16% | ¥945.00 | ¥949.00 | ¥937.00 | 444.30K |
| 2026-06-03 | ¥948.00 | -0.94% | ¥959.00 | ¥961.00 | ¥945.00 | 619.20K |
| 2026-06-02 | ¥957.00 | -1.85% | ¥968.00 | ¥975.00 | ¥934.00 | 1.17M |
| 2026-06-01 | ¥975.00 | +0.31% | ¥975.00 | ¥982.00 | ¥969.00 | 736.80K |
| 2026-05-29 | ¥972.00 | -0.31% | ¥979.00 | ¥987.00 | ¥972.00 | 1.94M |
| 2026-05-28 | ¥975.00 | -0.41% | ¥975.00 | ¥978.00 | ¥965.00 | 1.74M |
| 2026-05-27 | ¥979.00 | +1.35% | ¥967.00 | ¥982.00 | ¥958.00 | 1.50M |
| 2026-05-26 | ¥966.00 | +0.73% | ¥953.00 | ¥979.00 | ¥947.00 | 637.40K |
| 2026-05-25 | ¥959.00 | -2.14% | ¥980.00 | ¥984.00 | ¥952.00 | 1.01M |