Skip to main content
MatsukiyoCocokara & Co. (TYO:3088)
Japan flag Japan · Delayed Price · Currency is JPY
2,373.50
+38.50 (1.65%)
Apr 28, 2026, 3:30 PM JST

MatsukiyoCocokara & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,358.502,373.502,338.002,373.502,373.501.65%2,286,700
Apr 27, 20262,341.002,363.002,318.002,335.002,335.001.92%2,324,300
Apr 24, 20262,304.002,315.502,282.502,291.002,291.00-0.46%1,923,800
Apr 23, 20262,316.502,326.002,258.002,301.502,301.50-1.48%2,868,500
Apr 22, 20262,340.002,365.002,333.002,336.002,336.00-0.43%2,131,300
Apr 21, 20262,340.002,360.002,321.502,346.002,346.00-0.59%2,464,500
Apr 20, 20262,376.502,394.002,355.002,360.002,360.00-0.08%2,403,000
Apr 17, 20262,404.002,433.002,362.002,362.002,362.00-0.76%2,383,600
Apr 16, 20262,432.502,457.002,380.002,380.002,380.00-2.20%2,955,000
Apr 15, 20262,440.002,458.502,432.502,433.502,433.50-0.23%2,374,200
Apr 14, 20262,446.002,470.002,432.002,439.002,439.00-0.43%1,521,200
Apr 13, 20262,482.002,497.502,443.002,449.502,449.50-1.01%1,600,800
Apr 10, 20262,503.502,507.002,440.002,474.502,474.50-1.59%2,104,800
Apr 9, 20262,582.002,614.002,507.002,514.502,514.50-1.87%1,773,500
Apr 8, 20262,622.502,622.502,559.002,562.502,562.50-1.04%2,390,400
Apr 7, 20262,586.002,620.002,562.002,589.502,589.50-0.02%1,253,700
Apr 6, 20262,624.002,640.002,587.502,590.002,590.00-0.38%1,108,700
Apr 3, 20262,561.502,600.002,559.502,600.002,600.001.01%1,341,500
Apr 2, 20262,554.002,600.002,538.002,574.002,574.000.47%1,523,500
Apr 1, 20262,537.002,562.002,516.002,562.002,562.001.43%1,799,400
Mar 31, 20262,527.502,548.502,498.502,526.002,526.001.22%1,936,600
Mar 30, 20262,420.002,498.002,417.502,495.502,495.500.28%2,696,300
Mar 27, 20262,458.002,493.002,450.502,488.502,464.502.11%2,799,200
Mar 26, 20262,428.502,441.502,406.502,437.002,413.500.54%2,161,000
Mar 25, 20262,430.002,469.002,419.502,424.002,400.620.04%2,382,500
Mar 24, 20262,409.002,433.502,390.002,423.002,399.631.59%2,176,400
Mar 23, 20262,402.002,433.002,378.002,385.002,362.00-1.99%2,449,800
Mar 19, 20262,443.502,473.002,433.502,433.502,410.03-2.41%2,532,700
Mar 18, 20262,515.002,515.002,489.002,493.502,469.45-0.26%1,614,800
Mar 17, 20262,460.502,504.002,460.502,500.002,475.890.79%1,484,200
Mar 16, 20262,478.002,499.002,465.002,480.502,456.580.71%2,280,300
Mar 13, 20262,435.002,480.002,424.502,463.002,439.251.99%2,521,600
Mar 12, 20262,432.502,448.502,401.002,415.002,391.71-1.17%1,755,300
Mar 11, 20262,527.002,528.002,440.002,443.502,419.93-0.29%2,179,700
Mar 10, 20262,466.002,498.002,437.002,450.502,426.870.62%2,798,000
Mar 9, 20262,370.002,452.002,358.502,435.502,412.011.12%2,887,400
Mar 6, 20262,411.002,413.502,358.502,408.502,385.27-0.33%3,182,000
Mar 5, 20262,519.002,525.002,416.502,416.502,393.19-1.89%2,771,700
Mar 4, 20262,418.502,484.502,412.002,463.002,439.25-3.24%2,831,800
Mar 3, 20262,555.002,559.002,508.002,545.502,520.95-0.02%1,973,400
Mar 2, 20262,618.002,619.002,537.002,546.002,521.45-1.66%1,685,200
Feb 27, 20262,609.002,616.002,580.002,589.002,564.031.17%4,121,900
Feb 26, 20262,612.502,618.002,559.002,559.002,534.32-2.31%1,951,600
Feb 25, 20262,590.002,639.502,583.002,619.502,594.241.14%1,795,400
Feb 24, 20262,594.502,623.502,570.002,590.002,565.02-0.19%2,860,000
Feb 20, 20262,608.502,615.002,569.502,595.002,569.97-0.08%2,385,000
Feb 19, 20262,615.002,640.502,587.002,597.002,571.950.62%2,497,000
Feb 18, 20262,535.002,581.002,531.502,581.002,556.111.04%1,737,800
Feb 17, 20262,555.002,590.002,531.502,554.502,529.860.02%2,159,800
Feb 16, 20262,552.502,622.502,528.002,554.002,529.37-7.09%3,470,700
Feb 13, 20262,760.502,792.502,733.502,749.002,722.491.42%2,680,100
Feb 12, 20262,677.502,735.002,662.502,710.502,684.362.92%3,716,400
Feb 10, 20262,633.002,667.502,627.002,633.502,608.10-1.18%1,957,300
Feb 9, 20262,667.002,679.002,636.002,665.002,639.301.25%1,922,200
Feb 6, 20262,614.002,632.002,595.502,632.002,606.621.29%2,553,500
Feb 5, 20262,547.002,598.502,528.002,598.502,573.442.71%2,084,100
Feb 4, 20262,524.002,542.002,507.002,530.002,505.600.98%1,669,100
Feb 3, 20262,482.502,542.002,478.502,505.502,481.34-0.24%1,738,400
Feb 2, 20262,512.002,516.502,483.502,511.502,487.281.35%1,245,500
Jan 30, 20262,478.002,492.502,443.002,478.002,454.101.00%1,543,000
Jan 29, 20262,470.002,484.002,420.002,453.502,429.84-1.27%1,747,800
Jan 28, 20262,520.002,528.002,478.002,485.002,461.03-1.35%1,661,600
Jan 27, 20262,546.002,555.002,517.502,519.002,494.71-1.41%1,600,400
Jan 26, 20262,548.502,562.502,525.002,555.002,530.360.83%1,965,900
Jan 23, 20262,520.002,547.002,506.002,534.002,509.561.16%1,948,500
Jan 22, 20262,555.002,569.002,504.002,505.002,480.84-2.15%1,847,600
Jan 21, 20262,626.502,661.002,549.502,560.002,535.31-1.10%2,591,900
Jan 20, 20262,566.502,609.002,527.502,588.502,563.543.54%2,412,000
Jan 19, 20262,522.002,555.002,500.002,500.002,475.890.73%2,519,600
Jan 16, 20262,550.002,560.002,481.002,482.002,458.06-5.52%3,651,800
Jan 15, 20262,601.002,637.002,595.502,627.002,601.661.53%1,850,600
Jan 14, 20262,647.502,647.502,575.502,587.502,562.55-1.22%2,355,300
Jan 13, 20262,633.002,660.002,603.002,619.502,594.24-1.28%2,346,400
Jan 9, 20262,695.502,703.002,631.502,653.502,627.91-1.06%1,465,200
Jan 8, 20262,670.002,698.502,649.502,682.002,656.131.40%2,087,300
Jan 7, 20262,656.002,666.002,625.002,645.002,619.49-2.78%1,926,200
Jan 6, 20262,709.002,736.002,679.002,720.502,694.260.24%1,657,200
Jan 5, 20262,729.502,732.002,700.502,714.002,687.830.07%1,405,800
Dec 30, 20252,729.502,734.502,706.002,712.002,685.84-0.40%1,165,500
Dec 29, 20252,726.002,742.002,705.002,723.002,696.740.42%755,000
Dec 26, 20252,727.502,730.002,701.502,711.502,685.350.17%961,100
Dec 25, 20252,743.002,743.002,700.002,707.002,680.89-0.97%896,500
Dec 24, 20252,728.002,749.502,717.002,733.502,707.14-0.64%1,168,200
Dec 23, 20252,730.002,759.502,725.002,751.002,724.470.27%1,064,300
Dec 22, 20252,814.002,836.002,730.502,743.502,717.04-3.53%1,875,000
Dec 19, 20252,805.502,853.502,802.002,844.002,816.57-0.11%1,750,200
Dec 18, 20252,831.502,847.002,805.002,847.002,819.541.46%1,408,300
Dec 17, 20252,815.502,854.502,791.002,806.002,778.94-0.34%1,148,100
Dec 16, 20252,863.002,872.002,815.502,815.502,788.35-2.56%1,185,600
Dec 15, 20252,899.502,924.502,870.502,889.502,861.630.71%864,500
Dec 12, 20252,873.002,896.002,844.002,869.002,841.331.07%1,592,800
Dec 11, 20252,884.502,893.002,830.002,838.502,811.12-1.34%683,400
Dec 10, 20252,870.502,924.502,846.002,877.002,849.251.48%1,173,700
Dec 9, 20252,859.502,871.002,810.502,835.002,807.66-0.44%957,700
Dec 8, 20252,853.502,858.502,839.002,847.502,820.040.55%830,200
Dec 5, 20252,853.002,859.002,822.502,832.002,804.69-0.16%974,800
Dec 4, 20252,815.002,851.502,811.502,836.502,809.140.62%1,229,200
Dec 3, 20252,847.502,847.502,795.502,819.002,791.81-1.61%1,075,300
Dec 2, 20252,886.502,902.002,861.502,865.002,837.370.93%1,217,700
Dec 1, 20252,852.502,872.502,821.502,838.502,811.12-1.78%1,167,500