Matsui Securities Co., Ltd. (TYO:8628)
Japan
· Delayed Price · Currency is JPY 945.00
-10.00 (-1.05%)
Apr 28, 2026, 3:30 PM JST
Matsui Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 945.00 | 953.00 | 937.00 | 945.00 | 945.00 | -1.05% | 757,200 |
| Apr 27, 2026 | 935.00 | 959.00 | 931.00 | 955.00 | 955.00 | 2.03% | 1,009,500 |
| Apr 24, 2026 | 955.00 | 960.00 | 936.00 | 936.00 | 936.00 | -1.89% | 691,900 |
| Apr 23, 2026 | 958.00 | 962.00 | 948.00 | 954.00 | 954.00 | -0.63% | 689,600 |
| Apr 22, 2026 | 973.00 | 975.00 | 958.00 | 960.00 | 960.00 | -1.64% | 499,900 |
| Apr 21, 2026 | 977.00 | 981.00 | 969.00 | 976.00 | 976.00 | 0.10% | 621,900 |
| Apr 20, 2026 | 985.00 | 988.00 | 970.00 | 975.00 | 975.00 | -1.02% | 577,000 |
| Apr 17, 2026 | 976.00 | 987.00 | 974.00 | 985.00 | 985.00 | 0.92% | 835,500 |
| Apr 16, 2026 | 983.00 | 992.00 | 972.00 | 976.00 | 976.00 | -0.41% | 798,500 |
| Apr 15, 2026 | 974.00 | 980.00 | 973.00 | 980.00 | 980.00 | 1.24% | 850,100 |
| Apr 14, 2026 | 967.00 | 970.00 | 962.00 | 968.00 | 968.00 | 1.15% | 450,400 |
| Apr 13, 2026 | 951.00 | 964.00 | 950.00 | 957.00 | 957.00 | 0.31% | 539,700 |
| Apr 10, 2026 | 969.00 | 970.00 | 952.00 | 954.00 | 954.00 | -1.34% | 804,600 |
| Apr 9, 2026 | 980.00 | 983.00 | 963.00 | 967.00 | 967.00 | -1.43% | 962,600 |
| Apr 8, 2026 | 990.00 | 994.00 | 975.00 | 981.00 | 981.00 | 0.10% | 904,900 |
| Apr 7, 2026 | 976.00 | 988.00 | 974.00 | 980.00 | 980.00 | 0.93% | 578,200 |
| Apr 6, 2026 | 968.00 | 978.00 | 963.00 | 971.00 | 971.00 | 0.21% | 560,800 |
| Apr 3, 2026 | 966.00 | 973.00 | 965.00 | 969.00 | 969.00 | 1.04% | 664,200 |
| Apr 2, 2026 | 969.00 | 979.00 | 956.00 | 959.00 | 959.00 | -1.13% | 988,300 |
| Apr 1, 2026 | 955.00 | 970.00 | 953.00 | 970.00 | 970.00 | 2.86% | 723,400 |
| Mar 31, 2026 | 954.00 | 967.00 | 942.00 | 943.00 | 943.00 | -0.84% | 1,219,000 |
| Mar 30, 2026 | 932.00 | 952.00 | 925.00 | 951.00 | 951.00 | -3.65% | 1,634,800 |
| Mar 27, 2026 | 984.00 | 996.00 | 979.00 | 987.00 | 962.00 | 0.41% | 2,133,100 |
| Mar 26, 2026 | 1,006.00 | 1,006.00 | 978.00 | 983.00 | 958.10 | -2.29% | 1,532,900 |
| Mar 25, 2026 | 980.00 | 1,007.00 | 978.00 | 1,006.00 | 980.52 | 3.29% | 1,678,800 |
| Mar 24, 2026 | 975.00 | 983.00 | 963.00 | 974.00 | 949.33 | 0.93% | 1,324,000 |
| Mar 23, 2026 | 953.00 | 978.00 | 945.00 | 965.00 | 940.56 | -1.33% | 3,057,100 |
| Mar 19, 2026 | 945.00 | 1,003.00 | 941.00 | 978.00 | 953.23 | 2.30% | 3,794,100 |
| Mar 18, 2026 | 955.00 | 959.00 | 950.00 | 956.00 | 931.79 | 1.38% | 861,200 |
| Mar 17, 2026 | 942.00 | 952.00 | 942.00 | 943.00 | 919.11 | 0.53% | 511,800 |
| Mar 16, 2026 | 940.00 | 947.00 | 934.00 | 938.00 | 914.24 | 0.11% | 679,000 |
| Mar 13, 2026 | 930.00 | 946.00 | 930.00 | 937.00 | 913.27 | -0.32% | 763,700 |
| Mar 12, 2026 | 960.00 | 960.00 | 939.00 | 940.00 | 916.19 | -2.49% | 1,098,300 |
| Mar 11, 2026 | 962.00 | 974.00 | 961.00 | 964.00 | 939.58 | 0.63% | 976,600 |
| Mar 10, 2026 | 951.00 | 962.00 | 949.00 | 958.00 | 933.73 | 1.48% | 763,100 |
| Mar 9, 2026 | 926.00 | 950.00 | 920.00 | 944.00 | 920.09 | -1.26% | 1,032,100 |
| Mar 6, 2026 | 938.00 | 957.00 | 931.00 | 956.00 | 931.79 | 0.95% | 773,300 |
| Mar 5, 2026 | 952.00 | 961.00 | 940.00 | 947.00 | 923.01 | 2.71% | 1,284,700 |
| Mar 4, 2026 | 945.00 | 948.00 | 907.00 | 922.00 | 898.65 | -4.65% | 2,010,700 |
| Mar 3, 2026 | 978.00 | 992.00 | 963.00 | 967.00 | 942.51 | -1.02% | 1,823,800 |
| Mar 2, 2026 | 963.00 | 977.00 | 941.00 | 977.00 | 952.25 | 2.20% | 2,286,800 |
| Feb 27, 2026 | 936.00 | 959.00 | 935.00 | 956.00 | 931.79 | 2.47% | 1,315,600 |
| Feb 26, 2026 | 940.00 | 941.00 | 931.00 | 933.00 | 909.37 | 0.54% | 978,200 |
| Feb 25, 2026 | 928.00 | 935.00 | 918.00 | 928.00 | 904.49 | 0.32% | 1,354,200 |
| Feb 24, 2026 | 932.00 | 935.00 | 922.00 | 925.00 | 901.57 | -1.18% | 713,300 |
| Feb 20, 2026 | 943.00 | 943.00 | 930.00 | 936.00 | 912.29 | -1.16% | 685,300 |
| Feb 19, 2026 | 943.00 | 947.00 | 929.00 | 947.00 | 923.01 | 0.85% | 1,104,700 |
| Feb 18, 2026 | 946.00 | 947.00 | 937.00 | 939.00 | 915.22 | 0.11% | 711,300 |
| Feb 17, 2026 | 944.00 | 950.00 | 937.00 | 938.00 | 914.24 | -0.53% | 547,600 |
| Feb 16, 2026 | 942.00 | 943.00 | 933.00 | 943.00 | 919.11 | 0.53% | 749,200 |
| Feb 13, 2026 | 924.00 | 938.00 | 919.00 | 938.00 | 914.24 | 1.30% | 1,008,900 |
| Feb 12, 2026 | 939.00 | 943.00 | 926.00 | 926.00 | 902.55 | -2.11% | 1,274,200 |
| Feb 10, 2026 | 936.00 | 952.00 | 934.00 | 946.00 | 922.04 | 1.28% | 1,218,000 |
| Feb 9, 2026 | 940.00 | 946.00 | 931.00 | 934.00 | 910.34 | 1.85% | 1,123,100 |
| Feb 6, 2026 | 914.00 | 919.00 | 911.00 | 917.00 | 893.77 | - | 506,100 |
| Feb 5, 2026 | 925.00 | 931.00 | 915.00 | 917.00 | 893.77 | -0.76% | 696,700 |
| Feb 4, 2026 | 917.00 | 928.00 | 913.00 | 924.00 | 900.60 | 0.65% | 641,200 |
| Feb 3, 2026 | 912.00 | 924.00 | 911.00 | 918.00 | 894.75 | 1.44% | 901,900 |
| Feb 2, 2026 | 917.00 | 920.00 | 901.00 | 905.00 | 882.08 | -0.55% | 881,600 |
| Jan 30, 2026 | 919.00 | 923.00 | 904.00 | 910.00 | 886.95 | -1.52% | 1,024,000 |
| Jan 29, 2026 | 908.00 | 929.00 | 899.00 | 924.00 | 900.60 | 1.87% | 1,494,100 |
| Jan 28, 2026 | 882.00 | 924.00 | 877.00 | 907.00 | 884.03 | 2.14% | 2,445,400 |
| Jan 27, 2026 | 885.00 | 888.00 | 878.00 | 888.00 | 865.51 | - | 578,800 |
| Jan 26, 2026 | 891.00 | 894.00 | 887.00 | 888.00 | 865.51 | -1.22% | 538,500 |
| Jan 23, 2026 | 893.00 | 905.00 | 892.00 | 899.00 | 876.23 | 0.78% | 644,700 |
| Jan 22, 2026 | 881.00 | 898.00 | 881.00 | 892.00 | 869.41 | 1.59% | 556,500 |
| Jan 21, 2026 | 890.00 | 892.00 | 877.00 | 878.00 | 855.76 | -2.34% | 729,900 |
| Jan 20, 2026 | 902.00 | 904.00 | 894.00 | 899.00 | 876.23 | - | 404,900 |
| Jan 19, 2026 | 909.00 | 909.00 | 895.00 | 899.00 | 876.23 | -0.99% | 577,100 |
| Jan 16, 2026 | 913.00 | 919.00 | 905.00 | 908.00 | 885.00 | -0.22% | 662,900 |
| Jan 15, 2026 | 900.00 | 913.00 | 899.00 | 910.00 | 886.95 | 1.68% | 980,900 |
| Jan 14, 2026 | 889.00 | 896.00 | 885.00 | 895.00 | 872.33 | 1.02% | 714,600 |
| Jan 13, 2026 | 878.00 | 887.00 | 878.00 | 886.00 | 863.56 | 1.72% | 1,152,000 |
| Jan 9, 2026 | 872.00 | 875.00 | 868.00 | 871.00 | 848.94 | 0.46% | 429,500 |
| Jan 8, 2026 | 870.00 | 872.00 | 859.00 | 867.00 | 845.04 | -0.57% | 881,200 |
| Jan 7, 2026 | 874.00 | 878.00 | 869.00 | 872.00 | 849.91 | -0.34% | 637,200 |
| Jan 6, 2026 | 869.00 | 875.00 | 868.00 | 875.00 | 852.84 | 1.16% | 884,300 |
| Jan 5, 2026 | 852.00 | 865.00 | 851.00 | 865.00 | 843.09 | 1.17% | 957,600 |
| Dec 30, 2025 | 858.00 | 858.00 | 852.00 | 855.00 | 833.34 | -0.35% | 482,000 |
| Dec 29, 2025 | 855.00 | 859.00 | 852.00 | 858.00 | 836.27 | 0.35% | 541,800 |
| Dec 26, 2025 | 855.00 | 859.00 | 852.00 | 855.00 | 833.34 | 0.23% | 572,300 |
| Dec 25, 2025 | 849.00 | 860.00 | 845.00 | 853.00 | 831.39 | 1.19% | 980,700 |
| Dec 24, 2025 | 842.00 | 855.00 | 842.00 | 843.00 | 821.65 | 0.48% | 1,639,800 |
| Dec 23, 2025 | 826.00 | 840.00 | 826.00 | 839.00 | 817.75 | 1.57% | 964,700 |
| Dec 22, 2025 | 818.00 | 829.00 | 818.00 | 826.00 | 805.08 | 1.47% | 1,225,700 |
| Dec 19, 2025 | 812.00 | 818.00 | 812.00 | 814.00 | 793.38 | 0.37% | 664,700 |
| Dec 18, 2025 | 811.00 | 814.00 | 806.00 | 811.00 | 790.46 | - | 349,900 |
| Dec 17, 2025 | 810.00 | 811.00 | 807.00 | 811.00 | 790.46 | 0.50% | 374,000 |
| Dec 16, 2025 | 807.00 | 812.00 | 806.00 | 807.00 | 786.56 | -0.86% | 317,200 |
| Dec 15, 2025 | 805.00 | 814.00 | 804.00 | 814.00 | 793.38 | 1.12% | 491,600 |
| Dec 12, 2025 | 806.00 | 810.00 | 800.00 | 805.00 | 784.61 | -0.12% | 535,900 |
| Dec 11, 2025 | 814.00 | 815.00 | 803.00 | 806.00 | 785.58 | -0.86% | 430,600 |
| Dec 10, 2025 | 807.00 | 813.00 | 805.00 | 813.00 | 792.41 | 0.87% | 484,600 |
| Dec 9, 2025 | 807.00 | 808.00 | 802.00 | 806.00 | 785.58 | -0.25% | 393,000 |
| Dec 8, 2025 | 806.00 | 808.00 | 803.00 | 808.00 | 787.53 | - | 332,000 |
| Dec 5, 2025 | 806.00 | 813.00 | 805.00 | 808.00 | 787.53 | -0.12% | 466,800 |
| Dec 4, 2025 | 804.00 | 809.00 | 804.00 | 809.00 | 788.51 | 0.75% | 406,900 |
| Dec 3, 2025 | 816.00 | 817.00 | 803.00 | 803.00 | 782.66 | -1.59% | 567,300 |
| Dec 2, 2025 | 823.00 | 826.00 | 816.00 | 816.00 | 795.33 | -0.85% | 496,200 |
| Dec 1, 2025 | 817.00 | 825.00 | 814.00 | 823.00 | 802.15 | 0.86% | 775,700 |