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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	935	959	931	945	+9	+0.96%	2,523,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	985	988	936	936	-49	-4.97%	3,080,300
Apr 17, 2026	951	992	950	985	+31	+3.25%	3,474,200
Apr 10, 2026	968	994	952	954	-15	-1.55%	3,811,100
Apr 3, 2026	932	979	925	969	-18	-1.82%	5,229,700
Mar 27, 2026	953	1,007	945	987	+9	+0.92%	9,725,900
Mar 19, 2026	940	1,003	934	978	+41	+4.38%	5,846,100
Mar 13, 2026	926	974	920	937	-19	-1.99%	4,633,800
Mar 6, 2026	963	992	907	956	0	0.00%	8,179,300
Feb 27, 2026	932	959	918	956	+20	+2.14%	4,361,300
Feb 20, 2026	942	950	929	936	-2	-0.21%	3,798,100
Feb 13, 2026	940	952	919	938	+21	+2.29%	4,624,200
Feb 6, 2026	917	931	901	917	+7	+0.77%	3,627,500
Jan 30, 2026	891	929	877	910	+11	+1.22%	6,080,800
Jan 23, 2026	909	909	877	899	-9	-0.99%	2,913,100
Jan 16, 2026	878	919	878	908	+37	+4.25%	3,510,400
Jan 9, 2026	852	878	851	871	+16	+1.87%	3,789,800
Dec 30, 2025	855	859	852	855	0	0.00%	1,023,800
Dec 26, 2025	818	860	818	855	+41	+5.04%	5,383,200
Dec 19, 2025	805	818	804	814	+9	+1.12%	2,197,400
Dec 12, 2025	806	815	800	805	-3	-0.37%	2,176,100