Skip to main content
Matsuoka Corporation (TYO:3611)
Japan flag Japan · Delayed Price · Currency is JPY
2,114.00
-5.00 (-0.24%)
Apr 28, 2026, 3:30 PM JST

Matsuoka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,101.002,120.002,096.002,114.002,114.00-0.24%34,800
Apr 27, 20262,110.002,125.002,100.002,119.002,119.000.62%65,900
Apr 24, 20262,140.002,141.002,106.002,106.002,106.00-1.27%38,500
Apr 23, 20262,165.002,165.002,127.002,133.002,133.00-1.30%37,900
Apr 22, 20262,200.002,200.002,158.002,161.002,161.00-1.59%20,900
Apr 21, 20262,199.002,210.002,195.002,196.002,196.000.27%23,900
Apr 20, 20262,156.002,191.002,156.002,190.002,190.001.67%24,100
Apr 17, 20262,205.002,205.002,154.002,154.002,154.00-2.36%34,700
Apr 16, 20262,200.002,213.002,200.002,206.002,206.000.23%26,300
Apr 15, 20262,210.002,235.002,196.002,201.002,201.00-0.27%31,600
Apr 14, 20262,207.002,215.002,198.002,207.002,207.00-37,100
Apr 13, 20262,220.002,224.002,199.002,207.002,207.00-1.25%41,500
Apr 10, 20262,228.002,250.002,215.002,235.002,235.001.41%40,800
Apr 9, 20262,219.002,219.002,199.002,204.002,204.00-0.68%24,000
Apr 8, 20262,222.002,222.002,199.002,219.002,219.002.16%29,200
Apr 7, 20262,152.002,186.002,152.002,172.002,172.000.88%18,500
Apr 6, 20262,163.002,177.002,153.002,153.002,153.00-0.09%28,700
Apr 3, 20262,156.002,183.002,154.002,155.002,155.00-0.05%17,600
Apr 2, 20262,160.002,185.002,139.002,156.002,156.00-0.14%37,000
Apr 1, 20262,139.002,159.002,124.002,159.002,159.002.52%31,900
Mar 31, 20262,100.002,140.002,079.002,106.002,106.00-1.03%43,500
Mar 30, 20262,097.002,128.002,072.002,128.002,128.00-4.70%97,400
Mar 27, 20262,207.002,250.002,200.002,233.002,143.000.36%114,200
Mar 26, 20262,257.002,257.002,210.002,225.002,135.32-1.55%50,000
Mar 25, 20262,268.002,281.002,256.002,260.002,168.911.44%43,400
Mar 24, 20262,239.002,260.002,228.002,228.002,138.201.09%41,200
Mar 23, 20262,231.002,248.002,197.002,204.002,115.17-3.04%64,600
Mar 19, 20262,315.002,317.002,268.002,273.002,181.39-3.07%53,100
Mar 18, 20262,324.002,349.002,323.002,345.002,250.490.95%15,500
Mar 17, 20262,338.002,339.002,323.002,323.002,229.370.74%17,400
Mar 16, 20262,321.002,332.002,302.002,306.002,213.06-1.87%32,000
Mar 13, 20262,348.002,374.002,332.002,350.002,255.28-0.42%37,500
Mar 12, 20262,370.002,381.002,344.002,360.002,264.88-0.84%28,900
Mar 11, 20262,391.002,404.002,380.002,380.002,284.080.42%16,800
Mar 10, 20262,384.002,394.002,354.002,370.002,274.481.54%25,800
Mar 9, 20262,341.002,341.002,295.002,334.002,239.93-3.59%61,700
Mar 6, 20262,401.002,432.002,397.002,421.002,323.42-0.37%24,700
Mar 5, 20262,450.002,463.002,402.002,430.002,332.062.53%33,600
Mar 4, 20262,388.002,406.002,310.002,370.002,274.48-3.58%87,700
Mar 3, 20262,530.002,530.002,447.002,458.002,358.93-2.38%36,800
Mar 2, 20262,527.002,555.002,495.002,518.002,416.51-1.91%35,500
Feb 27, 20262,520.002,577.002,520.002,567.002,463.541.70%31,100
Feb 26, 20262,537.002,545.002,516.002,524.002,422.27-0.16%24,000
Feb 25, 20262,500.002,546.002,499.002,528.002,426.111.12%35,700
Feb 24, 20262,474.002,500.002,440.002,500.002,399.242.59%31,800
Feb 20, 20262,462.002,462.002,421.002,437.002,338.78-1.02%34,800
Feb 19, 20262,470.002,499.002,462.002,462.002,362.77-0.32%28,900
Feb 18, 20262,470.002,487.002,444.002,470.002,370.45-34,900
Feb 17, 20262,480.002,483.002,459.002,470.002,370.45-0.72%39,100
Feb 16, 20262,480.002,491.002,430.002,488.002,387.720.24%60,700
Feb 13, 20262,530.002,530.002,466.002,482.002,381.96-8.48%146,300
Feb 12, 20262,707.002,719.002,687.002,712.002,602.691.35%56,400
Feb 10, 20262,637.002,676.002,615.002,676.002,568.153.44%32,200
Feb 9, 20262,639.002,639.002,582.002,587.002,482.73-0.39%27,800
Feb 6, 20262,571.002,597.002,558.002,597.002,492.330.54%26,500
Feb 5, 20262,558.002,584.002,555.002,583.002,478.891.18%16,800
Feb 4, 20262,520.002,565.002,505.002,553.002,450.101.35%21,800
Feb 3, 20262,485.002,521.002,485.002,519.002,417.471.45%21,100
Feb 2, 20262,530.002,543.002,483.002,483.002,382.92-1.86%28,100
Jan 30, 20262,456.002,530.002,450.002,530.002,428.033.60%37,000
Jan 29, 20262,438.002,451.002,401.002,442.002,343.580.21%25,700
Jan 28, 20262,466.002,466.002,421.002,437.002,338.78-1.18%25,800
Jan 27, 20262,466.002,478.002,440.002,466.002,366.610.94%27,900
Jan 26, 20262,489.002,489.002,440.002,443.002,344.54-1.85%36,000
Jan 23, 20262,483.002,498.002,472.002,489.002,388.680.24%16,600
Jan 22, 20262,503.002,510.002,474.002,483.002,382.92-0.72%15,200
Jan 21, 20262,450.002,513.002,420.002,501.002,400.200.04%37,900
Jan 20, 20262,569.002,569.002,496.002,500.002,399.24-1.88%27,700
Jan 19, 20262,569.002,569.002,512.002,548.002,445.30-0.43%23,300
Jan 16, 20262,586.002,586.002,553.002,559.002,455.86-0.70%19,300
Jan 15, 20262,535.002,580.002,532.002,577.002,473.141.54%13,400
Jan 14, 20262,557.002,589.002,538.002,538.002,435.71-1.40%32,800
Jan 13, 20262,605.002,610.002,555.002,574.002,470.260.74%37,000
Jan 9, 20262,480.002,555.002,480.002,555.002,452.023.23%39,200
Jan 8, 20262,490.002,495.002,475.002,475.002,375.25-0.60%12,900
Jan 7, 20262,478.002,517.002,464.002,490.002,389.640.48%24,400
Jan 6, 20262,460.002,479.002,458.002,478.002,378.130.98%16,800
Jan 5, 20262,455.002,475.002,440.002,454.002,355.090.45%31,700
Dec 30, 20252,465.002,481.002,443.002,443.002,344.54-0.89%18,800
Dec 29, 20252,490.002,490.002,460.002,465.002,365.65-0.08%17,500
Dec 26, 20252,440.002,467.002,439.002,467.002,367.571.15%22,700
Dec 25, 20252,465.002,489.002,428.002,439.002,340.70-0.93%21,400
Dec 24, 20252,399.002,463.002,399.002,462.002,362.772.67%33,100
Dec 23, 20252,390.002,412.002,387.002,398.002,301.350.38%27,600
Dec 22, 20252,355.002,389.002,346.002,389.002,292.711.62%29,000
Dec 19, 20252,336.002,354.002,334.002,351.002,256.24-0.17%12,300
Dec 18, 20252,352.002,355.002,335.002,355.002,260.080.13%10,300
Dec 17, 20252,332.002,358.002,309.002,352.002,257.201.42%26,600
Dec 16, 20252,320.002,327.002,302.002,319.002,225.530.17%24,000
Dec 15, 20252,316.002,316.002,300.002,315.002,221.700.43%19,100
Dec 12, 20252,302.002,317.002,302.002,305.002,212.100.88%20,200
Dec 11, 20252,300.002,300.002,270.002,285.002,192.901.20%31,400
Dec 10, 20252,240.002,260.002,220.002,258.002,166.990.80%33,500
Dec 9, 20252,286.002,286.002,238.002,240.002,149.72-1.37%20,800
Dec 8, 20252,251.002,300.002,251.002,271.002,179.470.44%28,200
Dec 5, 20252,235.002,270.002,213.002,261.002,169.870.80%37,300
Dec 4, 20252,258.002,258.002,230.002,243.002,152.60-0.36%27,100
Dec 3, 20252,280.002,290.002,251.002,251.002,160.27-1.57%26,900
Dec 2, 20252,305.002,316.002,263.002,287.002,194.82-0.78%34,700
Dec 1, 20252,364.002,365.002,305.002,305.002,212.10-1.58%28,000