Skip to main content
Matsuoka Corporation (TYO:3611)
Japan flag Japan · Delayed Price · Currency is JPY
2,334.00
-87.00 (-3.59%)
Mar 9, 2026, 3:30 PM JST

Matsuoka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,341.002,341.002,295.002,334.002,334.00-3.59%61,700
Mar 6, 20262,401.002,432.002,397.002,421.002,421.00-0.37%24,700
Mar 5, 20262,450.002,463.002,402.002,430.002,430.002.53%33,600
Mar 4, 20262,388.002,406.002,310.002,370.002,370.00-3.58%87,700
Mar 3, 20262,530.002,530.002,447.002,458.002,458.00-2.38%36,800
Mar 2, 20262,527.002,555.002,495.002,518.002,518.00-1.91%35,500
Feb 27, 20262,520.002,577.002,520.002,567.002,567.001.70%31,100
Feb 26, 20262,537.002,545.002,516.002,524.002,524.00-0.16%24,000
Feb 25, 20262,500.002,546.002,499.002,528.002,528.001.12%35,700
Feb 24, 20262,474.002,500.002,440.002,500.002,500.002.59%31,800
Feb 20, 20262,462.002,462.002,421.002,437.002,437.00-1.02%34,800
Feb 19, 20262,470.002,499.002,462.002,462.002,462.00-0.32%28,900
Feb 18, 20262,470.002,487.002,444.002,470.002,470.00-34,900
Feb 17, 20262,480.002,483.002,459.002,470.002,470.00-0.72%39,100
Feb 16, 20262,480.002,491.002,430.002,488.002,488.000.24%60,700
Feb 13, 20262,530.002,530.002,466.002,482.002,482.00-8.48%146,300
Feb 12, 20262,707.002,719.002,687.002,712.002,712.001.35%56,400
Feb 10, 20262,637.002,676.002,615.002,676.002,676.003.44%32,200
Feb 9, 20262,639.002,639.002,582.002,587.002,587.00-0.39%27,800
Feb 6, 20262,571.002,597.002,558.002,597.002,597.000.54%26,500
Feb 5, 20262,558.002,584.002,555.002,583.002,583.001.18%16,800
Feb 4, 20262,520.002,565.002,505.002,553.002,553.001.35%21,800
Feb 3, 20262,485.002,521.002,485.002,519.002,519.001.45%21,100
Feb 2, 20262,530.002,543.002,483.002,483.002,483.00-1.86%28,100
Jan 30, 20262,456.002,530.002,450.002,530.002,530.003.60%37,000
Jan 29, 20262,438.002,451.002,401.002,442.002,442.000.21%25,700
Jan 28, 20262,466.002,466.002,421.002,437.002,437.00-1.18%25,800
Jan 27, 20262,466.002,478.002,440.002,466.002,466.000.94%27,900
Jan 26, 20262,489.002,489.002,440.002,443.002,443.00-1.85%36,000
Jan 23, 20262,483.002,498.002,472.002,489.002,489.000.24%16,600
Jan 22, 20262,503.002,510.002,474.002,483.002,483.00-0.72%15,200
Jan 21, 20262,450.002,513.002,420.002,501.002,501.000.04%37,900
Jan 20, 20262,569.002,569.002,496.002,500.002,500.00-1.88%27,700
Jan 19, 20262,569.002,569.002,512.002,548.002,548.00-0.43%23,300
Jan 16, 20262,586.002,586.002,553.002,559.002,559.00-0.70%19,300
Jan 15, 20262,535.002,580.002,532.002,577.002,577.001.54%13,400
Jan 14, 20262,557.002,589.002,538.002,538.002,538.00-1.40%32,800
Jan 13, 20262,605.002,610.002,555.002,574.002,574.000.74%37,000
Jan 9, 20262,480.002,555.002,480.002,555.002,555.003.23%39,200
Jan 8, 20262,490.002,495.002,475.002,475.002,475.00-0.60%12,900
Jan 7, 20262,478.002,517.002,464.002,490.002,490.000.48%24,400
Jan 6, 20262,460.002,479.002,458.002,478.002,478.000.98%16,800
Jan 5, 20262,455.002,475.002,440.002,454.002,454.000.45%31,700
Dec 30, 20252,465.002,481.002,443.002,443.002,443.00-0.89%18,800
Dec 29, 20252,490.002,490.002,460.002,465.002,465.00-0.08%17,500
Dec 26, 20252,440.002,467.002,439.002,467.002,467.001.15%22,700
Dec 25, 20252,465.002,489.002,428.002,439.002,439.00-0.93%21,400
Dec 24, 20252,399.002,463.002,399.002,462.002,462.002.67%33,100
Dec 23, 20252,390.002,412.002,387.002,398.002,398.000.38%27,600
Dec 22, 20252,355.002,389.002,346.002,389.002,389.001.62%29,000
Dec 19, 20252,336.002,354.002,334.002,351.002,351.00-0.17%12,300
Dec 18, 20252,352.002,355.002,335.002,355.002,355.000.13%10,300
Dec 17, 20252,332.002,358.002,309.002,352.002,352.001.42%26,600
Dec 16, 20252,320.002,327.002,302.002,319.002,319.000.17%24,000
Dec 15, 20252,316.002,316.002,300.002,315.002,315.000.43%19,100
Dec 12, 20252,302.002,317.002,302.002,305.002,305.000.88%20,200
Dec 11, 20252,300.002,300.002,270.002,285.002,285.001.20%31,400
Dec 10, 20252,240.002,260.002,220.002,258.002,258.000.80%33,500
Dec 9, 20252,286.002,286.002,238.002,240.002,240.00-1.37%20,800
Dec 8, 20252,251.002,300.002,251.002,271.002,271.000.44%28,200
Dec 5, 20252,235.002,270.002,213.002,261.002,261.000.80%37,300
Dec 4, 20252,258.002,258.002,230.002,243.002,243.00-0.36%27,100
Dec 3, 20252,280.002,290.002,251.002,251.002,251.00-1.57%26,900
Dec 2, 20252,305.002,316.002,263.002,287.002,287.00-0.78%34,700
Dec 1, 20252,364.002,365.002,305.002,305.002,305.00-1.58%28,000
Nov 28, 20252,325.002,345.002,320.002,342.002,342.000.73%12,700
Nov 27, 20252,332.002,336.002,312.002,325.002,325.000.22%15,500
Nov 26, 20252,285.002,327.002,272.002,320.002,320.001.53%20,300
Nov 25, 20252,293.002,302.002,255.002,285.002,285.000.04%22,600
Nov 21, 20252,288.002,313.002,281.002,284.002,284.00-2.27%21,800
Nov 20, 20252,327.002,337.002,291.002,337.002,337.002.64%27,800
Nov 19, 20252,288.002,294.002,255.002,277.002,277.00-0.74%27,900
Nov 18, 20252,353.002,353.002,280.002,294.002,294.00-2.51%39,200
Nov 17, 20252,367.002,370.002,311.002,353.002,353.00-0.38%46,000
Nov 14, 20252,295.002,370.002,250.002,362.002,362.004.10%106,500
Nov 13, 20252,297.002,297.002,267.002,269.002,269.00-0.83%37,000
Nov 12, 20252,258.002,288.002,250.002,288.002,288.001.87%29,000
Nov 11, 20252,240.002,246.002,215.002,246.002,246.000.18%23,100
Nov 10, 20252,205.002,242.002,195.002,242.002,242.002.99%36,800
Nov 7, 20252,199.002,223.002,175.002,177.002,177.00-1.45%36,300
Nov 6, 20252,201.002,225.002,196.002,209.002,209.00-48,000
Nov 5, 20252,220.002,226.002,158.002,209.002,209.00-1.03%63,800
Nov 4, 20252,257.002,260.002,224.002,232.002,232.00-1.11%54,200
Oct 31, 20252,271.002,281.002,240.002,257.002,257.00-1.48%44,500
Oct 30, 20252,261.002,291.002,248.002,291.002,291.00-0.35%59,200
Oct 29, 20252,299.002,328.002,255.002,299.002,299.000.66%79,100
Oct 28, 20252,320.002,338.002,284.002,284.002,284.00-1.04%45,500
Oct 27, 20252,278.002,308.002,263.002,308.002,308.001.67%55,100
Oct 24, 20252,287.002,310.002,270.002,270.002,270.000.53%51,100
Oct 23, 20252,269.002,285.002,245.002,258.002,258.00-0.48%39,100
Oct 22, 20252,198.002,293.002,198.002,269.002,269.002.76%88,600
Oct 21, 20252,236.002,236.002,198.002,208.002,208.00-0.99%46,300
Oct 20, 20252,218.002,235.002,182.002,230.002,230.002.48%64,200
Oct 17, 20252,215.002,215.002,128.002,176.002,176.00-3.93%161,800
Oct 16, 20252,250.002,265.002,200.002,265.002,265.003.52%111,800
Oct 15, 20252,094.002,188.002,094.002,188.002,188.004.89%59,700
Oct 14, 20252,092.002,110.002,068.002,086.002,086.00-2.07%66,600
Oct 10, 20252,150.002,161.002,121.002,130.002,130.00-0.93%53,800
Oct 9, 20252,153.002,170.002,128.002,150.002,150.00-0.14%65,600
Oct 8, 20252,159.002,165.002,147.002,153.002,153.00-32,200