kabutan

MATSUI SECURITIES CO.,LTD.(8628) Historical

8628
TSE Prime
MATSUI SECURITIES CO.,LTD.
924
JPY
+17
(+1.87%)
Jan 29, 3:30 pm JST
6.04
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 28, 2026
924 JPY
52 Week Low Apr 7, 2025
660 JPY
Yearly High Jan 28, 2026
924 JPY
Yearly Low Apr 7, 2025
660 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 891 929 877 924 +25 +2.78% 6,550,900

Weekly Price

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