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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 817 826 803 808 -8 -0.98% 2,712,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 806 826 801 816 +10 +1.24% 4,184,800
Nov 21, 2025 804 808 790 806 +2 +0.25% 3,557,500
Nov 14, 2025 785 806 784 804 +22 +2.81% 5,703,800
Nov 7, 2025 766 782 762 782 +14 +1.82% 3,541,600
Oct 31, 2025 751 770 748 768 +21 +2.81% 4,303,600
Oct 24, 2025 755 763 747 747 -4 -0.53% 3,698,400
Oct 17, 2025 759 764 750 751 -20 -2.59% 3,882,500
Oct 10, 2025 778 795 771 771 +3 +0.39% 5,210,900
Oct 3, 2025 770 773 757 768 -27 -3.40% 5,240,500
Sep 26, 2025 796 798 784 795 +1 +0.13% 4,990,900
Sep 19, 2025 809 812 793 794 -15 -1.85% 5,104,100
Sep 12, 2025 808 810 800 809 +4 +0.50% 3,235,200
Sep 5, 2025 782 806 782 805 +28 +3.60% 5,297,300
Aug 29, 2025 776 791 770 777 +4 +0.52% 3,480,700
Aug 22, 2025 761 776 761 773 +12 +1.58% 3,185,900
Aug 15, 2025 757 765 754 761 +4 +0.53% 2,717,700
Aug 8, 2025 740 758 740 757 +8 +1.07% 3,078,900
Aug 1, 2025 716 749 713 749 +30 +4.17% 4,645,900
Jul 25, 2025 705 722 704 719 +13 +1.84% 2,545,100
Jul 18, 2025 712 721 703 706 -7 -0.98% 2,924,400