MATSUI SECURITIES CO.,LTD.(8628) Historical

52 Week High Mar 25, 2026

1,007 JPY

52 Week Low Jun 23, 2025

677 JPY

Yearly High Mar 25, 2026

1,007 JPY

Yearly Low Jan 5, 2026

851 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	945	953	937	945	-10	-1.05%	757,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	935	959	931	955	+19	+2.03%	1,009,500
Apr 24, 2026	955	960	936	936	-18	-1.89%	691,900
Apr 23, 2026	958	962	948	954	-6	-0.62%	689,600
Apr 22, 2026	973	975	958	960	-16	-1.64%	499,900
Apr 21, 2026	977	981	969	976	+1	+0.10%	621,900
Apr 20, 2026	985	988	970	975	-10	-1.02%	577,000
Apr 17, 2026	976	987	974	985	+9	+0.92%	835,500
Apr 16, 2026	983	992	972	976	-4	-0.41%	798,500
Apr 15, 2026	974	980	973	980	+12	+1.24%	850,100
Apr 14, 2026	967	970	962	968	+11	+1.15%	450,400
Apr 13, 2026	951	964	950	957	+3	+0.31%	539,700
Apr 10, 2026	969	970	952	954	-13	-1.34%	804,600
Apr 9, 2026	980	983	963	967	-14	-1.43%	962,600
Apr 8, 2026	990	994	975	981	+1	+0.10%	904,900
Apr 7, 2026	976	988	974	980	+9	+0.93%	578,200
Apr 6, 2026	968	978	963	971	+2	+0.21%	560,800
Apr 3, 2026	966	973	965	969	+10	+1.04%	664,200
Apr 2, 2026	969	979	956	959	-11	-1.13%	988,300
Apr 1, 2026	955	970	953	970	+27	+2.86%	723,400
Mar 31, 2026	954	967	942	943	-8	-0.84%	1,219,000