Matsui Securities Co., Ltd. (TYO:8628)
Japan
· Delayed Price · Currency is JPY 944.00
-12.00 (-1.26%)
At close: Mar 9, 2026
Matsui Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 938.00 | 957.00 | 931.00 | 956.00 | 956.00 | 0.95% | 773,300 |
| Mar 5, 2026 | 952.00 | 961.00 | 940.00 | 947.00 | 947.00 | 2.71% | 1,284,700 |
| Mar 4, 2026 | 945.00 | 948.00 | 907.00 | 922.00 | 922.00 | -4.65% | 2,010,700 |
| Mar 3, 2026 | 978.00 | 992.00 | 963.00 | 967.00 | 967.00 | -1.02% | 1,823,800 |
| Mar 2, 2026 | 963.00 | 977.00 | 941.00 | 977.00 | 977.00 | 2.20% | 2,286,800 |
| Feb 27, 2026 | 936.00 | 959.00 | 935.00 | 956.00 | 956.00 | 2.47% | 1,315,600 |
| Feb 26, 2026 | 940.00 | 941.00 | 931.00 | 933.00 | 933.00 | 0.54% | 978,200 |
| Feb 25, 2026 | 928.00 | 935.00 | 918.00 | 928.00 | 928.00 | 0.32% | 1,354,200 |
| Feb 24, 2026 | 932.00 | 935.00 | 922.00 | 925.00 | 925.00 | -1.18% | 713,300 |
| Feb 20, 2026 | 943.00 | 943.00 | 930.00 | 936.00 | 936.00 | -1.16% | 685,300 |
| Feb 19, 2026 | 943.00 | 947.00 | 929.00 | 947.00 | 947.00 | 0.85% | 1,104,700 |
| Feb 18, 2026 | 946.00 | 947.00 | 937.00 | 939.00 | 939.00 | 0.11% | 711,300 |
| Feb 17, 2026 | 944.00 | 950.00 | 937.00 | 938.00 | 938.00 | -0.53% | 547,600 |
| Feb 16, 2026 | 942.00 | 943.00 | 933.00 | 943.00 | 943.00 | 0.53% | 749,200 |
| Feb 13, 2026 | 924.00 | 938.00 | 919.00 | 938.00 | 938.00 | 1.30% | 1,008,900 |
| Feb 12, 2026 | 939.00 | 943.00 | 926.00 | 926.00 | 926.00 | -2.11% | 1,274,200 |
| Feb 10, 2026 | 936.00 | 952.00 | 934.00 | 946.00 | 946.00 | 1.28% | 1,218,000 |
| Feb 9, 2026 | 940.00 | 946.00 | 931.00 | 934.00 | 934.00 | 1.85% | 1,123,100 |
| Feb 6, 2026 | 914.00 | 919.00 | 911.00 | 917.00 | 917.00 | - | 506,100 |
| Feb 5, 2026 | 925.00 | 931.00 | 915.00 | 917.00 | 917.00 | -0.76% | 696,700 |
| Feb 4, 2026 | 917.00 | 928.00 | 913.00 | 924.00 | 924.00 | 0.65% | 641,200 |
| Feb 3, 2026 | 912.00 | 924.00 | 911.00 | 918.00 | 918.00 | 1.44% | 901,900 |
| Feb 2, 2026 | 917.00 | 920.00 | 901.00 | 905.00 | 905.00 | -0.55% | 881,600 |
| Jan 30, 2026 | 919.00 | 923.00 | 904.00 | 910.00 | 910.00 | -1.52% | 1,024,000 |
| Jan 29, 2026 | 908.00 | 929.00 | 899.00 | 924.00 | 924.00 | 1.87% | 1,494,100 |
| Jan 28, 2026 | 882.00 | 924.00 | 877.00 | 907.00 | 907.00 | 2.14% | 2,445,400 |
| Jan 27, 2026 | 885.00 | 888.00 | 878.00 | 888.00 | 888.00 | - | 578,800 |
| Jan 26, 2026 | 891.00 | 894.00 | 887.00 | 888.00 | 888.00 | -1.22% | 538,500 |
| Jan 23, 2026 | 893.00 | 905.00 | 892.00 | 899.00 | 899.00 | 0.78% | 644,700 |
| Jan 22, 2026 | 881.00 | 898.00 | 881.00 | 892.00 | 892.00 | 1.59% | 556,500 |
| Jan 21, 2026 | 890.00 | 892.00 | 877.00 | 878.00 | 878.00 | -2.34% | 729,900 |
| Jan 20, 2026 | 902.00 | 904.00 | 894.00 | 899.00 | 899.00 | - | 404,900 |
| Jan 19, 2026 | 909.00 | 909.00 | 895.00 | 899.00 | 899.00 | -0.99% | 577,100 |
| Jan 16, 2026 | 913.00 | 919.00 | 905.00 | 908.00 | 908.00 | -0.22% | 662,900 |
| Jan 15, 2026 | 900.00 | 913.00 | 899.00 | 910.00 | 910.00 | 1.68% | 980,900 |
| Jan 14, 2026 | 889.00 | 896.00 | 885.00 | 895.00 | 895.00 | 1.02% | 714,600 |
| Jan 13, 2026 | 878.00 | 887.00 | 878.00 | 886.00 | 886.00 | 1.72% | 1,152,000 |
| Jan 9, 2026 | 872.00 | 875.00 | 868.00 | 871.00 | 871.00 | 0.46% | 429,500 |
| Jan 8, 2026 | 870.00 | 872.00 | 859.00 | 867.00 | 867.00 | -0.57% | 881,200 |
| Jan 7, 2026 | 874.00 | 878.00 | 869.00 | 872.00 | 872.00 | -0.34% | 637,200 |
| Jan 6, 2026 | 869.00 | 875.00 | 868.00 | 875.00 | 875.00 | 1.16% | 884,300 |
| Jan 5, 2026 | 852.00 | 865.00 | 851.00 | 865.00 | 865.00 | 1.17% | 957,600 |
| Dec 30, 2025 | 858.00 | 858.00 | 852.00 | 855.00 | 855.00 | -0.35% | 482,000 |
| Dec 29, 2025 | 855.00 | 859.00 | 852.00 | 858.00 | 858.00 | 0.35% | 541,800 |
| Dec 26, 2025 | 855.00 | 859.00 | 852.00 | 855.00 | 855.00 | 0.23% | 572,300 |
| Dec 25, 2025 | 849.00 | 860.00 | 845.00 | 853.00 | 853.00 | 1.19% | 980,700 |
| Dec 24, 2025 | 842.00 | 855.00 | 842.00 | 843.00 | 843.00 | 0.48% | 1,639,800 |
| Dec 23, 2025 | 826.00 | 840.00 | 826.00 | 839.00 | 839.00 | 1.57% | 964,700 |
| Dec 22, 2025 | 818.00 | 829.00 | 818.00 | 826.00 | 826.00 | 1.47% | 1,225,700 |
| Dec 19, 2025 | 812.00 | 818.00 | 812.00 | 814.00 | 814.00 | 0.37% | 664,700 |
| Dec 18, 2025 | 811.00 | 814.00 | 806.00 | 811.00 | 811.00 | - | 349,900 |
| Dec 17, 2025 | 810.00 | 811.00 | 807.00 | 811.00 | 811.00 | 0.50% | 374,000 |
| Dec 16, 2025 | 807.00 | 812.00 | 806.00 | 807.00 | 807.00 | -0.86% | 317,200 |
| Dec 15, 2025 | 805.00 | 814.00 | 804.00 | 814.00 | 814.00 | 1.12% | 491,600 |
| Dec 12, 2025 | 806.00 | 810.00 | 800.00 | 805.00 | 805.00 | -0.12% | 535,900 |
| Dec 11, 2025 | 814.00 | 815.00 | 803.00 | 806.00 | 806.00 | -0.86% | 430,600 |
| Dec 10, 2025 | 807.00 | 813.00 | 805.00 | 813.00 | 813.00 | 0.87% | 484,600 |
| Dec 9, 2025 | 807.00 | 808.00 | 802.00 | 806.00 | 806.00 | -0.25% | 393,000 |
| Dec 8, 2025 | 806.00 | 808.00 | 803.00 | 808.00 | 808.00 | - | 332,000 |
| Dec 5, 2025 | 806.00 | 813.00 | 805.00 | 808.00 | 808.00 | -0.12% | 466,800 |
| Dec 4, 2025 | 804.00 | 809.00 | 804.00 | 809.00 | 809.00 | 0.75% | 406,900 |
| Dec 3, 2025 | 816.00 | 817.00 | 803.00 | 803.00 | 803.00 | -1.59% | 567,300 |
| Dec 2, 2025 | 823.00 | 826.00 | 816.00 | 816.00 | 816.00 | -0.85% | 496,200 |
| Dec 1, 2025 | 817.00 | 825.00 | 814.00 | 823.00 | 823.00 | 0.86% | 775,700 |
| Nov 28, 2025 | 823.00 | 826.00 | 815.00 | 816.00 | 816.00 | -0.85% | 619,700 |
| Nov 27, 2025 | 813.00 | 825.00 | 812.00 | 823.00 | 823.00 | 1.35% | 1,716,500 |
| Nov 26, 2025 | 809.00 | 812.00 | 805.00 | 812.00 | 812.00 | 0.74% | 1,107,200 |
| Nov 25, 2025 | 806.00 | 807.00 | 801.00 | 806.00 | 806.00 | - | 741,400 |
| Nov 21, 2025 | 795.00 | 806.00 | 795.00 | 806.00 | 806.00 | 0.88% | 895,100 |
| Nov 20, 2025 | 796.00 | 801.00 | 795.00 | 799.00 | 799.00 | 0.76% | 553,000 |
| Nov 19, 2025 | 795.00 | 797.00 | 790.00 | 793.00 | 793.00 | -0.25% | 480,500 |
| Nov 18, 2025 | 805.00 | 808.00 | 792.00 | 795.00 | 795.00 | -1.24% | 895,000 |
| Nov 17, 2025 | 804.00 | 805.00 | 800.00 | 805.00 | 805.00 | 0.12% | 733,900 |
| Nov 14, 2025 | 800.00 | 804.00 | 797.00 | 804.00 | 804.00 | 0.12% | 735,100 |
| Nov 13, 2025 | 805.00 | 806.00 | 799.00 | 803.00 | 803.00 | -0.25% | 806,000 |
| Nov 12, 2025 | 797.00 | 805.00 | 795.00 | 805.00 | 805.00 | 0.88% | 1,292,200 |
| Nov 11, 2025 | 799.00 | 801.00 | 794.00 | 798.00 | 798.00 | 0.13% | 1,264,900 |
| Nov 10, 2025 | 785.00 | 797.00 | 784.00 | 797.00 | 797.00 | 1.92% | 1,605,600 |
| Nov 7, 2025 | 778.00 | 782.00 | 776.00 | 782.00 | 782.00 | 0.26% | 808,400 |
| Nov 6, 2025 | 769.00 | 780.00 | 764.00 | 780.00 | 780.00 | 1.69% | 888,400 |
| Nov 5, 2025 | 774.00 | 776.00 | 762.00 | 767.00 | 767.00 | -1.29% | 919,800 |
| Nov 4, 2025 | 766.00 | 777.00 | 762.00 | 777.00 | 777.00 | 1.17% | 925,000 |
| Oct 31, 2025 | 768.00 | 770.00 | 764.00 | 768.00 | 768.00 | 0.39% | 717,600 |
| Oct 30, 2025 | 762.00 | 768.00 | 760.00 | 765.00 | 765.00 | 0.53% | 676,700 |
| Oct 29, 2025 | 753.00 | 769.00 | 748.00 | 761.00 | 761.00 | 1.20% | 1,445,900 |
| Oct 28, 2025 | 752.00 | 755.00 | 748.00 | 752.00 | 752.00 | -0.13% | 737,000 |
| Oct 27, 2025 | 751.00 | 759.00 | 750.00 | 753.00 | 753.00 | 0.80% | 726,400 |
| Oct 24, 2025 | 753.00 | 754.00 | 747.00 | 747.00 | 747.00 | -0.80% | 838,400 |
| Oct 23, 2025 | 755.00 | 760.00 | 753.00 | 753.00 | 753.00 | -0.40% | 643,600 |
| Oct 22, 2025 | 754.00 | 759.00 | 753.00 | 756.00 | 756.00 | 0.13% | 733,600 |
| Oct 21, 2025 | 760.00 | 763.00 | 755.00 | 755.00 | 755.00 | -0.66% | 787,900 |
| Oct 20, 2025 | 755.00 | 761.00 | 754.00 | 760.00 | 760.00 | 1.20% | 694,900 |
| Oct 17, 2025 | 756.00 | 756.00 | 750.00 | 751.00 | 751.00 | -1.18% | 850,400 |
| Oct 16, 2025 | 763.00 | 764.00 | 758.00 | 760.00 | 760.00 | -0.39% | 871,700 |
| Oct 15, 2025 | 757.00 | 763.00 | 755.00 | 763.00 | 763.00 | 1.60% | 836,200 |
| Oct 14, 2025 | 759.00 | 764.00 | 750.00 | 751.00 | 751.00 | -2.59% | 1,324,200 |
| Oct 10, 2025 | 784.00 | 786.00 | 771.00 | 771.00 | 771.00 | -2.41% | 1,008,500 |
| Oct 9, 2025 | 788.00 | 791.00 | 784.00 | 790.00 | 790.00 | -0.13% | 941,300 |
| Oct 8, 2025 | 788.00 | 795.00 | 788.00 | 791.00 | 791.00 | 0.64% | 619,000 |
| Oct 7, 2025 | 788.00 | 789.00 | 783.00 | 786.00 | 786.00 | -0.38% | 863,300 |