tiprankstipranks
Trending News
More News >
Matsui Securities Co Ltd (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
Oct 17, 2025
756.00
756.00
750.00
751.00
751.00
-1.18%
850,400
0.99
Oct 16, 2025
763.00
764.00
758.00
760.00
760.00
-0.39%
871,700
1.02
Oct 15, 2025
757.00
763.00
755.00
763.00
763.00
+1.60%
836,200
0.97
Oct 14, 2025
759.00
764.00
750.00
751.00
751.00
-2.59%
1,324,200
1.55
Oct 10, 2025
784.00
786.00
771.00
771.00
771.00
-2.41%
1,008,500
1.19
Oct 09, 2025
788.00
791.00
784.00
790.00
790.00
-0.13%
941,300
1.12
Oct 08, 2025
788.00
795.00
788.00
791.00
791.00
+0.64%
619,000
0.74
Oct 07, 2025
788.00
789.00
783.00
786.00
786.00
-0.38%
863,300
1.02
Oct 06, 2025
778.00
790.00
774.00
789.00
789.00
+2.73%
1,778,800
2.16
Oct 03, 2025
763.00
773.00
763.00
768.00
768.00
+0.26%
746,900
0.91
Oct 02, 2025
762.00
766.00
758.00
766.00
766.00
+0.52%
628,800
0.77
Oct 01, 2025
763.00
767.00
757.00
762.00
762.00
-0.78%
936,800
1.15
Sep 30, 2025
770.00
772.00
762.00
768.00
768.00
-0.52%
993,900
1.23
Sep 29, 2025
770.00
773.00
761.00
772.00
772.00
+0.26%
1,934,100
2.47
Sep 26, 2025
786.00
798.00
784.00
795.00
770.00
+3.90%
1,717,200
2.24
Sep 25, 2025
786.00
792.00
786.00
790.00
765.16
+3.77%
811,000
1.07
Sep 24, 2025
790.00
793.00
786.00
786.00
761.28
+2.85%
968,100
1.27
Sep 22, 2025
796.00
797.00
789.00
789.00
764.19
+2.60%
1,494,600
1.99
Sep 19, 2025
804.00
804.00
793.00
794.00
769.03
+2.22%
2,621,900
3.65
Sep 18, 2025
805.00
805.00
800.00
802.00
776.78
+2.99%
614,300
0.86
Sep 17, 2025
807.00
807.00
800.00
804.00
778.72
+2.86%
870,000
1.22
Sep 16, 2025
809.00
812.00
807.00
807.00
781.62
+2.99%
997,900
1.40
Sep 12, 2025
808.00
810.00
806.00
809.00
783.56
+3.37%
738,700
1.03
Sep 11, 2025
806.00
809.00
803.00
808.00
782.59
+3.63%
576,900
0.80
Sep 10, 2025
802.00
808.00
800.00
805.00
779.69
+3.63%
645,600
0.90
Sep 09, 2025
804.00
807.00
801.00
802.00
776.78
+3.25%
518,800
0.72
Sep 08, 2025
808.00
809.00
800.00
802.00
776.78
+2.86%
755,200
1.03
Sep 05, 2025
802.00
805.00
800.00
805.00
779.69
+3.63%
551,400
0.75
Sep 04, 2025
805.00
806.00
796.00
802.00
776.78
+3.25%
1,005,500
1.38
Sep 03, 2025
805.00
805.00
799.00
802.00
776.78
+2.86%
798,700
1.10
Sep 02, 2025
787.00
805.00
786.00
805.00
779.69
+5.47%
1,669,100
2.33
Sep 01, 2025
782.00
794.00
782.00
788.00
763.22
+4.71%
1,272,600
1.77
Aug 29, 2025
773.00
777.00
770.00
777.00
752.57
+3.78%
442,000
0.61
Aug 28, 2025
774.00
777.00
773.00
773.00
748.69
+2.98%
395,200
0.54
Aug 27, 2025
777.00
778.00
773.00
775.00
750.63
+3.25%
563,800
0.77
Aug 26, 2025
789.00
789.00
775.00
775.00
750.63
+1.41%
727,500
1.00
Aug 25, 2025
776.00
791.00
774.00
789.00
764.19
+5.38%
1,352,200
1.89
Aug 22, 2025
772.00
776.00
769.00
773.00
748.69
+3.65%
712,500
0.99
Aug 21, 2025
769.00
772.00
763.00
770.00
745.79
+3.52%
630,900
0.88
Aug 20, 2025
768.00
770.00
766.00
768.00
743.85
+3.25%
532,100
0.74
Aug 19, 2025
765.00
769.00
764.00
768.00
743.85
+3.52%
506,400
0.69
Aug 18, 2025
761.00
768.00
761.00
766.00
741.91
+3.93%
804,000
1.11
Aug 15, 2025
759.00
762.00
754.00
761.00
737.07
+3.93%
708,700
0.98
Aug 14, 2025
759.00
760.00
754.00
756.00
732.23
+2.70%
518,200
0.72
Aug 13, 2025
756.00
765.00
754.00
760.00
736.10
+3.79%
867,200
1.22
Aug 12, 2025
757.00
758.00
754.00
756.00
732.23
+3.11%
623,600
0.87
Aug 08, 2025
752.00
758.00
752.00
757.00
733.20
+3.80%
704,500
0.98
Aug 07, 2025
747.00
753.00
746.00
753.00
729.32
+3.80%
527,100
0.73
Aug 06, 2025
749.00
751.00
746.00
749.00
725.45
+3.66%
494,400
0.68
Aug 05, 2025
746.00
753.00
744.00
746.00
722.54
+3.52%
729,700
1.01
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