Skip to main content
MatsukiyoCocokara & Co. (TYO:3088)
Japan flag Japan · Delayed Price · Currency is JPY
2,435.50
+27.00 (1.12%)
At close: Mar 9, 2026

MatsukiyoCocokara & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,370.002,452.002,358.502,435.502,435.501.12%2,887,400
Mar 6, 20262,411.002,413.502,358.502,408.502,408.50-0.33%3,182,000
Mar 5, 20262,519.002,525.002,416.502,416.502,416.50-1.89%2,771,700
Mar 4, 20262,418.502,484.502,412.002,463.002,463.00-3.24%2,831,800
Mar 3, 20262,555.002,559.002,508.002,545.502,545.50-0.02%1,973,400
Mar 2, 20262,618.002,619.002,537.002,546.002,546.00-1.66%1,685,200
Feb 27, 20262,609.002,616.002,580.002,589.002,589.001.17%4,121,900
Feb 26, 20262,612.502,618.002,559.002,559.002,559.00-2.31%1,951,600
Feb 25, 20262,590.002,639.502,583.002,619.502,619.501.14%1,795,400
Feb 24, 20262,594.502,623.502,570.002,590.002,590.00-0.19%2,860,000
Feb 20, 20262,608.502,615.002,569.502,595.002,595.00-0.08%2,385,000
Feb 19, 20262,615.002,640.502,587.002,597.002,597.000.62%2,497,000
Feb 18, 20262,535.002,581.002,531.502,581.002,581.001.04%1,737,800
Feb 17, 20262,555.002,590.002,531.502,554.502,554.500.02%2,159,800
Feb 16, 20262,552.502,622.502,528.002,554.002,554.00-7.09%3,470,700
Feb 13, 20262,760.502,792.502,733.502,749.002,749.001.42%2,680,100
Feb 12, 20262,677.502,735.002,662.502,710.502,710.502.92%3,716,400
Feb 10, 20262,633.002,667.502,627.002,633.502,633.50-1.18%1,957,300
Feb 9, 20262,667.002,679.002,636.002,665.002,665.001.25%1,922,200
Feb 6, 20262,614.002,632.002,595.502,632.002,632.001.29%2,553,500
Feb 5, 20262,547.002,598.502,528.002,598.502,598.502.71%2,084,100
Feb 4, 20262,524.002,542.002,507.002,530.002,530.000.98%1,669,100
Feb 3, 20262,482.502,542.002,478.502,505.502,505.50-0.24%1,738,400
Feb 2, 20262,512.002,516.502,483.502,511.502,511.501.35%1,245,500
Jan 30, 20262,478.002,492.502,443.002,478.002,478.001.00%1,543,000
Jan 29, 20262,470.002,484.002,420.002,453.502,453.50-1.27%1,747,800
Jan 28, 20262,520.002,528.002,478.002,485.002,485.00-1.35%1,661,600
Jan 27, 20262,546.002,555.002,517.502,519.002,519.00-1.41%1,600,400
Jan 26, 20262,548.502,562.502,525.002,555.002,555.000.83%1,965,900
Jan 23, 20262,520.002,547.002,506.002,534.002,534.001.16%1,948,500
Jan 22, 20262,555.002,569.002,504.002,505.002,505.00-2.15%1,847,600
Jan 21, 20262,626.502,661.002,549.502,560.002,560.00-1.10%2,591,900
Jan 20, 20262,566.502,609.002,527.502,588.502,588.503.54%2,412,000
Jan 19, 20262,522.002,555.002,500.002,500.002,500.000.73%2,519,600
Jan 16, 20262,550.002,560.002,481.002,482.002,482.00-5.52%3,651,800
Jan 15, 20262,601.002,637.002,595.502,627.002,627.001.53%1,850,600
Jan 14, 20262,647.502,647.502,575.502,587.502,587.50-1.22%2,355,300
Jan 13, 20262,633.002,660.002,603.002,619.502,619.50-1.28%2,346,400
Jan 9, 20262,695.502,703.002,631.502,653.502,653.50-1.06%1,465,200
Jan 8, 20262,670.002,698.502,649.502,682.002,682.001.40%2,087,300
Jan 7, 20262,656.002,666.002,625.002,645.002,645.00-2.78%1,926,200
Jan 6, 20262,709.002,736.002,679.002,720.502,720.500.24%1,657,200
Jan 5, 20262,729.502,732.002,700.502,714.002,714.000.07%1,405,800
Dec 30, 20252,729.502,734.502,706.002,712.002,712.00-0.40%1,165,500
Dec 29, 20252,726.002,742.002,705.002,723.002,723.000.42%755,000
Dec 26, 20252,727.502,730.002,701.502,711.502,711.500.17%961,100
Dec 25, 20252,743.002,743.002,700.002,707.002,707.00-0.97%896,500
Dec 24, 20252,728.002,749.502,717.002,733.502,733.50-0.64%1,168,200
Dec 23, 20252,730.002,759.502,725.002,751.002,751.000.27%1,064,300
Dec 22, 20252,814.002,836.002,730.502,743.502,743.50-3.53%1,875,000
Dec 19, 20252,805.502,853.502,802.002,844.002,844.00-0.11%1,750,200
Dec 18, 20252,831.502,847.002,805.002,847.002,847.001.46%1,408,300
Dec 17, 20252,815.502,854.502,791.002,806.002,806.00-0.34%1,148,100
Dec 16, 20252,863.002,872.002,815.502,815.502,815.50-2.56%1,185,600
Dec 15, 20252,899.502,924.502,870.502,889.502,889.500.71%864,500
Dec 12, 20252,873.002,896.002,844.002,869.002,869.001.07%1,592,800
Dec 11, 20252,884.502,893.002,830.002,838.502,838.50-1.34%683,400
Dec 10, 20252,870.502,924.502,846.002,877.002,877.001.48%1,173,700
Dec 9, 20252,859.502,871.002,810.502,835.002,835.00-0.44%957,700
Dec 8, 20252,853.502,858.502,839.002,847.502,847.500.55%830,200
Dec 5, 20252,853.002,859.002,822.502,832.002,832.00-0.16%974,800
Dec 4, 20252,815.002,851.502,811.502,836.502,836.500.62%1,229,200
Dec 3, 20252,847.502,847.502,795.502,819.002,819.00-1.61%1,075,300
Dec 2, 20252,886.502,902.002,861.502,865.002,865.000.93%1,217,700
Dec 1, 20252,852.502,872.502,821.502,838.502,838.50-1.78%1,167,500
Nov 28, 20252,902.502,908.502,873.502,890.002,890.00-0.34%786,700
Nov 27, 20252,891.502,906.002,855.002,900.002,900.000.03%1,057,300
Nov 26, 20252,880.002,915.502,862.002,899.002,899.000.38%1,346,100
Nov 25, 20252,929.502,936.502,888.002,888.002,888.00-2.10%1,438,800
Nov 21, 20252,851.002,973.002,851.002,950.002,950.004.80%4,011,000
Nov 20, 20252,849.002,880.002,815.002,815.002,815.000.02%1,270,900
Nov 19, 20252,838.502,875.502,798.002,814.502,814.50-0.25%1,657,000
Nov 18, 20252,833.002,882.002,794.502,821.502,821.50-0.04%1,549,100
Nov 17, 20252,790.002,830.002,672.502,822.502,822.50-2.87%3,088,200
Nov 14, 20252,950.002,985.002,883.502,906.002,906.00-2.65%2,365,700
Nov 13, 20252,972.502,985.002,955.502,985.002,985.00-0.20%1,356,900
Nov 12, 20252,998.003,026.002,977.002,991.002,991.000.03%1,707,700
Nov 11, 20252,952.002,990.002,927.002,990.002,990.000.95%1,425,500
Nov 10, 20252,940.002,977.002,897.002,962.002,962.002.44%1,472,400
Nov 7, 20252,824.002,905.002,822.502,891.502,891.502.86%1,177,100
Nov 6, 20252,831.002,832.502,795.002,811.002,811.00-0.04%879,700
Nov 5, 20252,805.002,833.002,786.002,812.002,812.000.93%1,935,500
Nov 4, 20252,700.002,786.002,700.002,786.002,786.00-0.23%1,410,700
Oct 31, 20252,789.002,821.002,789.002,792.502,792.500.14%1,002,400
Oct 30, 20252,764.002,802.002,760.002,788.502,788.501.03%1,102,600
Oct 29, 20252,812.002,821.002,751.002,760.002,760.00-2.20%1,150,600
Oct 28, 20252,898.002,907.502,821.002,822.002,822.00-2.18%1,362,100
Oct 27, 20252,900.502,923.502,880.002,885.002,885.00-0.12%1,220,200
Oct 24, 20252,917.002,918.002,872.502,888.502,888.50-1.03%984,500
Oct 23, 20252,914.002,924.002,884.502,918.502,918.500.67%1,027,800
Oct 22, 20252,892.002,914.002,886.502,899.002,899.000.31%788,900
Oct 21, 20252,881.002,907.502,868.002,890.002,890.00-0.24%1,028,800
Oct 20, 20252,948.002,960.002,897.002,897.002,897.00-0.03%1,129,500
Oct 17, 20252,898.502,922.002,876.002,898.002,898.000.33%1,159,600
Oct 16, 20252,904.502,923.502,878.002,888.502,888.50-0.22%1,088,100
Oct 15, 20252,906.502,949.502,887.002,895.002,895.00-1.19%1,209,700
Oct 14, 20252,869.502,938.002,869.502,930.002,930.000.67%1,378,400
Oct 10, 20252,900.002,934.502,890.002,910.502,910.50-0.38%1,307,400
Oct 9, 20252,943.002,945.502,903.002,921.502,921.50-0.76%1,185,900
Oct 8, 20252,947.002,977.002,933.502,944.002,944.00-0.54%1,009,000