Matsui Securities Co (MTW) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | +1.82% | 0 | 0.00 |
| Nov 03, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | 0 | 0.00 |
| Oct 30, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -5.13% | 0 | 0.00 |
| Oct 29, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | +3.54% | 0 | 0.00 |
| Oct 27, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | 0 | 0.00 |
| Oct 26, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | 0 | 0.00 |
| Oct 23, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | 0 | 0.00 |
| Oct 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | +1.71% | 0 | 0.00 |
| Oct 20, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | 0 | 0.00 |
| Oct 19, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | +1.69% | 0 | 0.00 |
| Oct 16, 2026 | 6.40 | 6.40 | 5.90 | 5.90 | 5.90 | -2.48% | 10 | 2.10 |
| Oct 15, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | 0 | 0.00 |
| Oct 14, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.40% | 0 | 0.00 |
| Oct 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | +0.81% | 0 | 0.00 |
| Oct 09, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | +1.64% | 0 | 0.00 |
| Oct 08, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | 0 | 0.00 |
| Oct 07, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | +1.64% | 0 | 0.00 |
| Oct 05, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -1.61% | 0 | 0.00 |
| Oct 02, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | +0.81% | 0 | 0.00 |
| Oct 01, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | +3.36% | 0 | 0.00 |
| Sep 30, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -3.14% | 0 | 0.00 |
| Sep 28, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.14 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.14 | +2.43% | 0 | 0.00 |
| Sep 24, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.00 | -2.38% | 0 | 0.00 |
| Sep 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.14 | -0.79% | 0 | 0.00 |
| Sep 22, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.19 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.19 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.19 | -1.54% | 0 | 0.00 |
| Sep 17, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.29 | +0.79% | 0 | 0.00 |
| Sep 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.24 | -0.78% | 0 | 0.00 |
| Sep 15, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.29 | -2.27% | 0 | 0.00 |
| Sep 14, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.44 | +1.53% | 0 | 0.00 |
| Sep 11, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.34 | +2.36% | 0 | 0.00 |
| Sep 10, 2026 | 6.50 | 6.50 | 6.35 | 6.35 | 6.19 | -0.77% | 0 | 0.00 |
| Sep 09, 2026 | 6.55 | 6.55 | 6.40 | 6.40 | 6.24 | -2.30% | 0 | 0.00 |
| Sep 08, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.39 | +1.56% | 0 | 0.00 |
| Sep 07, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.29 | -1.53% | 0 | 0.00 |
| Sep 04, 2026 | 6.45 | 6.55 | 6.45 | 6.55 | 6.39 | +0.77% | 0 | 0.00 |
| Sep 03, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.34 | +4.00% | 0 | 0.00 |
| Sep 02, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.09 | -1.58% | 0 | 0.00 |
| Sep 01, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.19 | +1.61% | 0 | 0.00 |
| Aug 31, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.09 | -0.80% | 0 | 0.00 |
| Aug 28, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.14 | +2.43% | 0 | 0.00 |
| Aug 27, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.00 | +4.24% | 0 | 0.00 |
