tiprankstipranks
Trending News
More News >
Matsui Securities Co (JP:8628)
:8628
Japanese Market
Advertisement

Matsui Securities Co (8628) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
720.00
722.00
717.00
719.00
719.00
-0.14%
435,000
0.61
Jul 24, 2025
716.00
722.00
715.00
720.00
720.00
+0.70%
648,100
0.91
Jul 23, 2025
707.00
719.00
706.00
715.00
715.00
+1.56%
1,053,900
1.51
Jul 22, 2025
705.00
708.00
704.00
704.00
704.00
-0.28%
408,100
0.58
Jul 18, 2025
707.00
708.00
704.00
706.00
706.00
+0.14%
369,900
0.53
Jul 17, 2025
703.00
707.00
703.00
705.00
705.00
+0.14%
307,500
0.44
Jul 16, 2025
711.00
711.00
703.00
704.00
704.00
-1.12%
813,600
1.18
Jul 15, 2025
717.00
721.00
712.00
712.00
712.00
-0.42%
626,600
0.91
Jul 14, 2025
712.00
716.00
710.00
715.00
715.00
+0.28%
806,800
1.17
Jul 11, 2025
702.00
713.00
702.00
713.00
713.00
+1.71%
1,485,900
2.16
Jul 10, 2025
702.00
702.00
699.00
701.00
701.00
0.00%
532,600
0.77
Jul 09, 2025
699.00
703.00
697.00
701.00
701.00
+0.72%
688,000
0.98
Jul 08, 2025
694.00
699.00
689.00
696.00
696.00
0.00%
736,900
1.01
Jul 07, 2025
699.00
701.00
696.00
696.00
696.00
-1.00%
469,100
0.62
Jul 04, 2025
696.00
703.00
696.00
703.00
703.00
+1.15%
1,023,600
1.35
Jul 03, 2025
690.00
695.00
689.00
695.00
695.00
+0.72%
440,700
0.58
Jul 02, 2025
690.00
693.00
689.00
690.00
690.00
0.00%
372,200
0.48
Jul 01, 2025
694.00
695.00
689.00
690.00
690.00
-0.86%
622,200
0.79
Jun 30, 2025
701.00
703.00
694.00
696.00
696.00
0.00%
733,600
0.93
Jun 27, 2025
694.00
696.00
693.00
696.00
696.00
+0.58%
504,000
0.63
Jun 26, 2025
685.00
692.00
685.00
692.00
692.00
+1.02%
531,800
0.66
Jun 25, 2025
684.00
687.00
679.00
685.00
685.00
+0.29%
640,600
0.79
Jun 24, 2025
685.00
685.00
681.00
683.00
683.00
0.00%
468,900
0.57
Jun 23, 2025
683.00
686.00
677.00
683.00
683.00
0.00%
995,300
1.22
Jun 20, 2025
685.00
687.00
683.00
683.00
683.00
-0.29%
887,200
1.09
Jun 19, 2025
685.00
688.00
684.00
685.00
685.00
+0.15%
490,100
0.60
Jun 18, 2025
682.00
686.00
682.00
684.00
684.00
+0.29%
462,800
0.56
Jun 17, 2025
681.00
683.00
679.00
682.00
682.00
+0.29%
845,300
1.03
Jun 16, 2025
683.00
687.00
680.00
680.00
680.00
-0.29%
915,000
1.12
Jun 13, 2025
691.00
691.00
681.00
682.00
682.00
-1.16%
1,174,700
1.44
Jun 12, 2025
689.00
692.00
688.00
690.00
690.00
+0.29%
616,700
0.75
Jun 11, 2025
689.00
691.00
687.00
688.00
688.00
0.00%
618,400
0.74
Jun 10, 2025
688.00
693.00
688.00
688.00
688.00
+0.15%
628,400
0.75
Jun 09, 2025
692.00
694.00
685.00
687.00
687.00
-0.58%
1,215,300
1.47
Jun 06, 2025
693.00
697.00
690.00
691.00
691.00
-0.14%
712,700
0.87
Jun 05, 2025
695.00
697.00
692.00
692.00
692.00
-0.43%
847,100
1.03
Jun 04, 2025
697.00
703.00
695.00
695.00
695.00
-0.29%
730,000
0.89
Jun 03, 2025
703.00
703.00
696.00
697.00
697.00
+0.14%
825,300
1.01
Jun 02, 2025
701.00
702.00
692.00
696.00
696.00
-0.71%
1,480,400
1.85
May 30, 2025
706.00
707.00
701.00
701.00
701.00
-0.99%
1,093,800
1.38
May 29, 2025
709.00
711.00
707.00
708.00
708.00
-0.14%
709,200
0.90
May 28, 2025
712.00
713.00
708.00
709.00
709.00
0.00%
510,100
0.65
May 27, 2025
708.00
712.00
707.00
709.00
709.00
+0.28%
351,200
0.44
May 26, 2025
704.00
707.00
703.00
707.00
707.00
+1.00%
523,800
0.67
May 23, 2025
704.00
708.00
700.00
700.00
700.00
-0.57%
861,000
1.11
May 22, 2025
708.00
709.00
704.00
704.00
704.00
-1.12%
773,700
1.00
May 21, 2025
713.00
718.00
711.00
712.00
712.00
+0.42%
578,100
0.75
May 20, 2025
722.00
722.00
708.00
709.00
709.00
-1.25%
1,267,700
1.67
May 19, 2025
721.00
723.00
718.00
718.00
718.00
-0.28%
446,400
0.59
May 16, 2025
725.00
726.00
719.00
720.00
720.00
-0.55%
547,500
0.73
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis