Matsui Construction Co., Ltd. (TYO:1810)
Japan
· Delayed Price · Currency is JPY 1,547.00
+40.00 (2.65%)
Apr 28, 2026, 3:30 PM JST
Matsui Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,507.00 | 1,547.00 | 1,507.00 | 1,547.00 | 1,547.00 | 2.65% | 52,500 |
| Apr 27, 2026 | 1,500.00 | 1,523.00 | 1,476.00 | 1,507.00 | 1,507.00 | 0.74% | 80,000 |
| Apr 24, 2026 | 1,517.00 | 1,528.00 | 1,491.00 | 1,496.00 | 1,496.00 | -1.38% | 47,900 |
| Apr 23, 2026 | 1,515.00 | 1,527.00 | 1,505.00 | 1,517.00 | 1,517.00 | -0.65% | 40,000 |
| Apr 22, 2026 | 1,550.00 | 1,550.00 | 1,512.00 | 1,527.00 | 1,527.00 | -1.29% | 33,200 |
| Apr 21, 2026 | 1,563.00 | 1,592.00 | 1,547.00 | 1,547.00 | 1,547.00 | -1.21% | 54,200 |
| Apr 20, 2026 | 1,542.00 | 1,572.00 | 1,528.00 | 1,566.00 | 1,566.00 | 1.82% | 109,500 |
| Apr 17, 2026 | 1,562.00 | 1,567.00 | 1,534.00 | 1,538.00 | 1,538.00 | -2.23% | 84,500 |
| Apr 16, 2026 | 1,593.00 | 1,593.00 | 1,569.00 | 1,573.00 | 1,573.00 | -0.44% | 40,100 |
| Apr 15, 2026 | 1,622.00 | 1,630.00 | 1,574.00 | 1,580.00 | 1,580.00 | -0.88% | 52,800 |
| Apr 14, 2026 | 1,600.00 | 1,609.00 | 1,586.00 | 1,594.00 | 1,594.00 | 0.31% | 64,000 |
| Apr 13, 2026 | 1,626.00 | 1,639.00 | 1,586.00 | 1,589.00 | 1,589.00 | -2.28% | 53,400 |
| Apr 10, 2026 | 1,655.00 | 1,664.00 | 1,620.00 | 1,626.00 | 1,626.00 | -0.79% | 33,100 |
| Apr 9, 2026 | 1,666.00 | 1,680.00 | 1,634.00 | 1,639.00 | 1,639.00 | -1.38% | 31,400 |
| Apr 8, 2026 | 1,644.00 | 1,669.00 | 1,643.00 | 1,662.00 | 1,662.00 | 3.49% | 50,500 |
| Apr 7, 2026 | 1,615.00 | 1,620.00 | 1,599.00 | 1,606.00 | 1,606.00 | 0.19% | 22,800 |
| Apr 6, 2026 | 1,610.00 | 1,633.00 | 1,603.00 | 1,603.00 | 1,603.00 | -0.37% | 29,600 |
| Apr 3, 2026 | 1,635.00 | 1,645.00 | 1,595.00 | 1,609.00 | 1,609.00 | -0.68% | 38,000 |
| Apr 2, 2026 | 1,650.00 | 1,671.00 | 1,610.00 | 1,620.00 | 1,620.00 | -1.58% | 43,800 |
| Apr 1, 2026 | 1,630.00 | 1,646.00 | 1,613.00 | 1,646.00 | 1,646.00 | 3.85% | 44,200 |
| Mar 31, 2026 | 1,598.00 | 1,613.00 | 1,577.00 | 1,585.00 | 1,585.00 | -2.10% | 52,200 |
| Mar 30, 2026 | 1,569.00 | 1,625.00 | 1,553.00 | 1,619.00 | 1,619.00 | -4.14% | 70,600 |
| Mar 27, 2026 | 1,656.00 | 1,700.00 | 1,656.00 | 1,689.00 | 1,640.00 | 0.36% | 62,000 |
| Mar 26, 2026 | 1,717.00 | 1,717.00 | 1,666.00 | 1,683.00 | 1,634.17 | -0.59% | 45,800 |
| Mar 25, 2026 | 1,670.00 | 1,698.00 | 1,664.00 | 1,693.00 | 1,643.88 | 2.61% | 63,300 |
| Mar 24, 2026 | 1,653.00 | 1,657.00 | 1,634.00 | 1,650.00 | 1,602.13 | 3.00% | 43,600 |
| Mar 23, 2026 | 1,620.00 | 1,629.00 | 1,589.00 | 1,602.00 | 1,555.52 | -4.47% | 72,200 |
| Mar 19, 2026 | 1,671.00 | 1,703.00 | 1,664.00 | 1,677.00 | 1,628.35 | -1.99% | 133,000 |
| Mar 18, 2026 | 1,641.00 | 1,711.00 | 1,640.00 | 1,711.00 | 1,661.36 | 4.97% | 111,900 |
| Mar 17, 2026 | 1,700.00 | 1,710.00 | 1,627.00 | 1,630.00 | 1,582.71 | -3.83% | 216,400 |
| Mar 16, 2026 | 1,732.00 | 1,735.00 | 1,695.00 | 1,695.00 | 1,645.83 | -2.14% | 67,500 |
| Mar 13, 2026 | 1,691.00 | 1,749.00 | 1,691.00 | 1,732.00 | 1,681.75 | 1.29% | 57,300 |
| Mar 12, 2026 | 1,711.00 | 1,732.00 | 1,693.00 | 1,710.00 | 1,660.39 | -1.10% | 80,400 |
| Mar 11, 2026 | 1,742.00 | 1,750.00 | 1,725.00 | 1,729.00 | 1,678.84 | -0.12% | 59,800 |
| Mar 10, 2026 | 1,755.00 | 1,783.00 | 1,718.00 | 1,731.00 | 1,680.78 | -0.29% | 90,800 |
| Mar 9, 2026 | 1,690.00 | 1,736.00 | 1,676.00 | 1,736.00 | 1,685.64 | -3.13% | 83,900 |
| Mar 6, 2026 | 1,775.00 | 1,800.00 | 1,746.00 | 1,792.00 | 1,740.01 | -1.05% | 47,400 |
| Mar 5, 2026 | 1,779.00 | 1,831.00 | 1,772.00 | 1,811.00 | 1,758.46 | 6.28% | 74,900 |
| Mar 4, 2026 | 1,767.00 | 1,785.00 | 1,677.00 | 1,704.00 | 1,654.56 | -5.49% | 140,800 |
| Mar 3, 2026 | 1,870.00 | 1,883.00 | 1,803.00 | 1,803.00 | 1,750.69 | -5.60% | 118,900 |
| Mar 2, 2026 | 1,886.00 | 1,924.00 | 1,862.00 | 1,910.00 | 1,854.59 | -2.30% | 80,000 |
| Feb 27, 2026 | 1,912.00 | 1,960.00 | 1,909.00 | 1,955.00 | 1,898.28 | 2.25% | 64,500 |
| Feb 26, 2026 | 1,952.00 | 1,964.00 | 1,896.00 | 1,912.00 | 1,856.53 | -1.65% | 74,300 |
| Feb 25, 2026 | 1,888.00 | 1,963.00 | 1,857.00 | 1,944.00 | 1,887.60 | 2.48% | 88,700 |
| Feb 24, 2026 | 1,860.00 | 1,897.00 | 1,838.00 | 1,897.00 | 1,841.97 | 2.65% | 66,000 |
| Feb 20, 2026 | 1,840.00 | 1,855.00 | 1,821.00 | 1,848.00 | 1,794.39 | -0.32% | 51,900 |
| Feb 19, 2026 | 1,864.00 | 1,866.00 | 1,820.00 | 1,854.00 | 1,800.21 | -0.05% | 44,900 |
| Feb 18, 2026 | 1,851.00 | 1,875.00 | 1,844.00 | 1,855.00 | 1,801.18 | 0.22% | 41,400 |
| Feb 17, 2026 | 1,869.00 | 1,890.00 | 1,850.00 | 1,851.00 | 1,797.30 | -1.80% | 67,500 |
| Feb 16, 2026 | 1,891.00 | 1,911.00 | 1,856.00 | 1,885.00 | 1,830.31 | 0.53% | 96,400 |
| Feb 13, 2026 | 1,852.00 | 1,921.00 | 1,833.00 | 1,875.00 | 1,820.60 | 1.46% | 200,700 |
| Feb 12, 2026 | 1,735.00 | 1,929.00 | 1,714.00 | 1,848.00 | 1,794.39 | 9.03% | 936,600 |
| Feb 10, 2026 | 1,646.00 | 1,699.00 | 1,643.00 | 1,695.00 | 1,645.83 | 3.67% | 66,300 |
| Feb 9, 2026 | 1,666.00 | 1,673.00 | 1,628.00 | 1,635.00 | 1,587.57 | 1.93% | 128,000 |
| Feb 6, 2026 | 1,556.00 | 1,608.00 | 1,551.00 | 1,604.00 | 1,557.47 | 2.36% | 50,800 |
| Feb 5, 2026 | 1,560.00 | 1,573.00 | 1,550.00 | 1,567.00 | 1,521.54 | 0.71% | 30,500 |
| Feb 4, 2026 | 1,529.00 | 1,564.00 | 1,528.00 | 1,556.00 | 1,510.86 | 1.83% | 38,500 |
| Feb 3, 2026 | 1,515.00 | 1,541.00 | 1,502.00 | 1,528.00 | 1,483.67 | 2.21% | 28,200 |
| Feb 2, 2026 | 1,508.00 | 1,538.00 | 1,495.00 | 1,495.00 | 1,451.63 | -0.27% | 29,100 |
| Jan 30, 2026 | 1,500.00 | 1,501.00 | 1,485.00 | 1,499.00 | 1,455.51 | -0.13% | 24,300 |
| Jan 29, 2026 | 1,516.00 | 1,516.00 | 1,484.00 | 1,501.00 | 1,457.45 | -1.44% | 41,800 |
| Jan 28, 2026 | 1,526.00 | 1,527.00 | 1,492.00 | 1,523.00 | 1,478.82 | -0.20% | 36,900 |
| Jan 27, 2026 | 1,545.00 | 1,548.00 | 1,525.00 | 1,526.00 | 1,481.73 | -1.55% | 32,500 |
| Jan 26, 2026 | 1,570.00 | 1,575.00 | 1,550.00 | 1,550.00 | 1,505.03 | -2.64% | 32,100 |
| Jan 23, 2026 | 1,610.00 | 1,619.00 | 1,592.00 | 1,592.00 | 1,545.81 | -0.31% | 22,200 |
| Jan 22, 2026 | 1,581.00 | 1,608.00 | 1,580.00 | 1,597.00 | 1,550.67 | 1.01% | 28,900 |
| Jan 21, 2026 | 1,531.00 | 1,591.00 | 1,531.00 | 1,581.00 | 1,535.13 | 1.02% | 40,200 |
| Jan 20, 2026 | 1,609.00 | 1,610.00 | 1,565.00 | 1,565.00 | 1,519.60 | -2.80% | 41,000 |
| Jan 19, 2026 | 1,609.00 | 1,617.00 | 1,590.00 | 1,610.00 | 1,563.29 | -0.62% | 30,700 |
| Jan 16, 2026 | 1,591.00 | 1,620.00 | 1,590.00 | 1,620.00 | 1,573.00 | 1.89% | 45,400 |
| Jan 15, 2026 | 1,570.00 | 1,601.00 | 1,570.00 | 1,590.00 | 1,543.87 | -0.06% | 44,600 |
| Jan 14, 2026 | 1,578.00 | 1,591.00 | 1,570.00 | 1,591.00 | 1,544.84 | 1.53% | 45,500 |
| Jan 13, 2026 | 1,608.00 | 1,614.00 | 1,555.00 | 1,567.00 | 1,521.54 | 1.03% | 58,200 |
| Jan 9, 2026 | 1,530.00 | 1,557.00 | 1,530.00 | 1,551.00 | 1,506.00 | 1.37% | 28,700 |
| Jan 8, 2026 | 1,540.00 | 1,556.00 | 1,530.00 | 1,530.00 | 1,485.61 | -0.39% | 24,100 |
| Jan 7, 2026 | 1,520.00 | 1,559.00 | 1,512.00 | 1,536.00 | 1,491.44 | -0.07% | 32,700 |
| Jan 6, 2026 | 1,503.00 | 1,549.00 | 1,502.00 | 1,537.00 | 1,492.41 | 2.40% | 41,200 |
| Jan 5, 2026 | 1,505.00 | 1,519.00 | 1,499.00 | 1,501.00 | 1,457.45 | -0.27% | 23,700 |
| Dec 30, 2025 | 1,500.00 | 1,522.00 | 1,498.00 | 1,505.00 | 1,461.34 | - | 17,600 |
| Dec 29, 2025 | 1,522.00 | 1,526.00 | 1,493.00 | 1,505.00 | 1,461.34 | -0.27% | 39,600 |
| Dec 26, 2025 | 1,511.00 | 1,522.00 | 1,493.00 | 1,509.00 | 1,465.22 | 0.80% | 27,000 |
| Dec 25, 2025 | 1,500.00 | 1,503.00 | 1,488.00 | 1,497.00 | 1,453.57 | 0.74% | 17,700 |
| Dec 24, 2025 | 1,491.00 | 1,506.00 | 1,481.00 | 1,486.00 | 1,442.89 | -0.40% | 27,000 |
| Dec 23, 2025 | 1,468.00 | 1,492.00 | 1,458.00 | 1,492.00 | 1,448.72 | 2.61% | 28,200 |
| Dec 22, 2025 | 1,490.00 | 1,490.00 | 1,453.00 | 1,454.00 | 1,411.82 | -1.36% | 34,100 |
| Dec 19, 2025 | 1,450.00 | 1,477.00 | 1,450.00 | 1,474.00 | 1,431.24 | 0.96% | 16,900 |
| Dec 18, 2025 | 1,455.00 | 1,462.00 | 1,444.00 | 1,460.00 | 1,417.64 | 0.34% | 27,600 |
| Dec 17, 2025 | 1,476.00 | 1,476.00 | 1,440.00 | 1,455.00 | 1,412.79 | 0.62% | 29,300 |
| Dec 16, 2025 | 1,461.00 | 1,467.00 | 1,442.00 | 1,446.00 | 1,404.05 | -2.43% | 42,300 |
| Dec 15, 2025 | 1,493.00 | 1,493.00 | 1,460.00 | 1,482.00 | 1,439.01 | 0.61% | 68,800 |
| Dec 12, 2025 | 1,463.00 | 1,504.00 | 1,450.00 | 1,473.00 | 1,430.27 | 2.22% | 99,000 |
| Dec 11, 2025 | 1,478.00 | 1,478.00 | 1,441.00 | 1,441.00 | 1,399.19 | -2.44% | 59,900 |
| Dec 10, 2025 | 1,470.00 | 1,482.00 | 1,451.00 | 1,477.00 | 1,434.15 | 1.58% | 63,800 |
| Dec 9, 2025 | 1,476.00 | 1,476.00 | 1,451.00 | 1,454.00 | 1,411.82 | -1.49% | 30,600 |
| Dec 8, 2025 | 1,480.00 | 1,511.00 | 1,471.00 | 1,476.00 | 1,433.18 | 1.79% | 55,000 |
| Dec 5, 2025 | 1,471.00 | 1,477.00 | 1,449.00 | 1,450.00 | 1,407.93 | -2.03% | 33,200 |
| Dec 4, 2025 | 1,468.00 | 1,489.00 | 1,468.00 | 1,480.00 | 1,437.06 | 0.68% | 31,700 |
| Dec 3, 2025 | 1,502.00 | 1,502.00 | 1,466.00 | 1,470.00 | 1,427.35 | -2.58% | 56,300 |
| Dec 2, 2025 | 1,542.00 | 1,542.00 | 1,494.00 | 1,509.00 | 1,465.22 | -2.52% | 50,900 |
| Dec 1, 2025 | 1,510.00 | 1,548.00 | 1,497.00 | 1,548.00 | 1,503.09 | 2.79% | 53,900 |