kabutan

MATSUI SECURITIES CO.,LTD.(8628) Historical

8628
TSE Prime
MATSUI SECURITIES CO.,LTD.
808
JPY
-1
(-0.12%)
Dec 5, 3:30 pm JST
5.22
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
807.1
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 29, 2025
843 JPY
52 Week Low Apr 7, 2025
660 JPY
Yearly High Jan 29, 2025
843 JPY
Yearly Low Apr 7, 2025
660 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 806 813 805 808 -1 -0.12% 466,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 804 809 804 809 +6 +0.75% 406,900
Dec 3, 2025 816 817 803 803 -13 -1.59% 567,300
Dec 2, 2025 823 826 816 816 -7 -0.85% 496,200
Dec 1, 2025 817 825 814 823 +7 +0.86% 775,700
Nov 28, 2025 823 826 815 816 -7 -0.85% 619,700
Nov 27, 2025 813 825 812 823 +11 +1.35% 1,716,500
Nov 26, 2025 809 812 805 812 +6 +0.74% 1,107,200
Nov 25, 2025 806 807 801 806 0 0.00% 741,400
Nov 21, 2025 795 806 795 806 +7 +0.88% 895,100
Nov 20, 2025 796 801 795 799 +6 +0.76% 553,000
Nov 19, 2025 795 797 790 793 -2 -0.25% 480,500
Nov 18, 2025 805 808 792 795 -10 -1.24% 895,000
Nov 17, 2025 804 805 800 805 +1 +0.12% 733,900
Nov 14, 2025 800 804 797 804 +1 +0.12% 735,100
Nov 13, 2025 805 806 799 803 -2 -0.25% 806,000
Nov 12, 2025 797 805 795 805 +7 +0.88% 1,292,200
Nov 11, 2025 799 801 794 798 +1 +0.13% 1,264,900
Nov 10, 2025 785 797 784 797 +15 +1.92% 1,605,600
Nov 7, 2025 778 782 776 782 +2 +0.26% 808,400
Nov 6, 2025 769 780 764 780 +13 +1.69% 888,400