tiprankstipranks
Matsui Securities Co Ltd (DE:MTW)
FRANKFURT:MTW
Germany Market
MTW
Matsui Securities Co
RESEARCH TOOLSreports

Matsui Securities Co (MTW) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
6.50
6.50
6.35
6.35
6.35
-0.78%
0
0.00
Sep 09, 2026
6.55
6.55
6.40
6.40
6.40
-2.29%
0
0.00
Sep 08, 2026
6.60
6.60
6.55
6.55
6.55
+1.55%
0
0.00
Sep 07, 2026
6.40
6.45
6.40
6.45
6.45
-1.53%
0
0.00
Sep 04, 2026
6.45
6.55
6.45
6.55
6.55
+0.77%
0
0.00
Sep 03, 2026
6.50
6.50
6.50
6.50
6.50
+4.00%
0
0.00
Sep 02, 2026
6.25
6.25
6.25
6.25
6.25
-1.57%
0
0.00
Sep 01, 2026
6.35
6.35
6.35
6.35
6.35
+1.60%
0
0.00
Aug 31, 2026
6.30
6.30
6.25
6.25
6.25
-0.79%
0
0.00
Aug 28, 2026
6.35
6.35
6.30
6.30
6.30
+2.44%
0
0.00
Aug 27, 2026
6.15
6.15
6.15
6.15
6.15
+4.24%
0
0.00
Aug 26, 2026
5.90
5.90
5.90
5.90
5.90
+0.85%
0
0.00
Aug 25, 2026
5.85
5.85
5.85
5.85
5.85
+0.86%
0
0.00
Aug 24, 2026
5.80
5.80
5.80
5.80
5.80
0.00%
0
0.00
Aug 21, 2026
5.85
5.85
5.80
5.80
5.80
+1.75%
0
0.00
Aug 20, 2026
5.70
5.70
5.70
5.70
5.70
-0.87%
0
0.00
Aug 19, 2026
5.75
5.75
5.75
5.75
5.75
-0.86%
0
0.00
Aug 18, 2026
5.80
5.80
5.80
5.80
5.80
0.00%
0
0.00
Aug 17, 2026
5.80
5.80
5.80
5.80
5.80
-0.85%
0
0.00
Aug 14, 2026
5.85
5.85
5.85
5.85
5.85
0.00%
0
0.00
Aug 13, 2026
5.85
5.85
5.85
5.85
5.85
+0.86%
0
0.00
Aug 12, 2026
5.80
5.80
5.80
5.80
5.80
0.00%
0
0.00
Aug 11, 2026
5.80
5.80
5.80
5.80
5.80
+19.34%
0
0.00
Aug 10, 2026
5.85
5.85
4.86
4.86
4.86
-15.48%
300
6.85
Aug 07, 2026
5.75
5.75
5.75
5.75
5.75
+1.77%
0
0.00
Aug 06, 2026
5.65
5.65
5.65
5.65
5.65
+0.89%
0
0.00
Aug 05, 2026
5.60
5.60
5.60
5.60
5.60
-2.61%
0
0.00
Aug 04, 2026
5.55
5.75
5.55
5.75
5.75
+3.60%
0
0.00
Aug 03, 2026
5.55
5.55
5.55
5.55
5.55
+0.91%
0
0.00
Jul 31, 2026
5.50
5.50
5.50
5.50
5.50
+0.92%
0
0.00
Jul 30, 2026
5.45
5.45
5.45
5.45
5.45
-5.22%
0
0.00
Jul 29, 2026
5.75
5.75
5.75
5.75
5.75
0.00%
0
0.00
Jul 28, 2026
5.75
5.75
5.75
5.75
5.75
-0.86%
0
0.00
Jul 27, 2026
5.80
5.80
5.80
5.80
5.80
+0.87%
0
0.00
Jul 24, 2026
5.80
5.80
5.75
5.75
5.75
-1.71%
0
0.00
Jul 23, 2026
5.85
5.85
5.85
5.85
5.85
+0.86%
0
0.00
Jul 22, 2026
5.80
5.80
5.80
5.80
5.80
+2.65%
0
0.00
Jul 21, 2026
5.65
5.65
5.65
5.65
5.65
-0.88%
0
0.00
Jul 20, 2026
5.70
5.70
5.70
5.70
5.70
0.00%
0
0.00
Jul 17, 2026
5.65
5.70
5.65
5.70
5.70
-2.56%
0
0.00
Jul 16, 2026
5.85
5.85
5.85
5.85
5.85
+1.74%
0
0.00
Jul 15, 2026
5.75
5.75
5.75
5.75
5.75
0.00%
0
0.00
Jul 14, 2026
5.75
5.75
5.75
5.75
5.75
+1.77%
0
0.00
Jul 13, 2026
5.65
5.65
5.65
5.65
5.65
+1.80%
0
0.00
Jul 10, 2026
5.60
5.60
5.55
5.55
5.55
+3.74%
0
0.00
Jul 09, 2026
5.35
5.35
5.35
5.35
5.35
0.00%
0
0.00
Jul 08, 2026
5.35
5.55
5.35
5.35
5.35
0.00%
750
23.44
Jul 07, 2026
5.35
5.35
5.35
5.35
5.35
0.00%
0
0.00
Jul 06, 2026
5.35
5.35
5.35
5.35
5.35
+0.94%
0
0.00
Jul 03, 2026
5.30
5.30
5.30
5.30
5.30
+1.92%
0
0.00
Rows:
50