Want to see JP:8628 full AI Analyst Report?
Matsui Securities Co (8628) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,050.00 | 1,057.00 | 1,012.00 | 1,015.00 | 1,015.00 | -4.25% | 2,422,800 | 2.33 |
| Oct 29, 2026 | 1,085.00 | 1,085.00 | 1,039.00 | 1,060.00 | 1,060.00 | -0.28% | 3,442,600 | 3.44 |
| Oct 28, 2026 | 1,027.00 | 1,088.00 | 1,020.00 | 1,063.00 | 1,063.00 | +4.01% | 5,730,300 | 6.19 |
| Oct 27, 2026 | 1,053.00 | 1,054.00 | 1,017.00 | 1,022.00 | 1,022.00 | -2.01% | 872,700 | 0.93 |
| Oct 26, 2026 | 1,055.00 | 1,057.00 | 1,035.00 | 1,043.00 | 1,043.00 | -1.70% | 1,141,100 | 1.22 |
| Oct 23, 2026 | 1,059.00 | 1,065.00 | 1,040.00 | 1,061.00 | 1,061.00 | -0.56% | 1,209,700 | 1.27 |
| Oct 22, 2026 | 1,088.00 | 1,088.00 | 1,064.00 | 1,067.00 | 1,067.00 | -1.93% | 847,700 | 0.89 |
| Oct 21, 2026 | 1,081.00 | 1,093.00 | 1,080.00 | 1,088.00 | 1,088.00 | +1.40% | 736,300 | 0.77 |
| Oct 20, 2026 | 1,101.00 | 1,102.00 | 1,065.00 | 1,073.00 | 1,073.00 | -2.90% | 1,013,400 | 1.06 |
| Oct 19, 2026 | 1,092.00 | 1,114.00 | 1,089.00 | 1,105.00 | 1,105.00 | -0.18% | 714,300 | 0.74 |
| Oct 16, 2026 | 1,104.00 | 1,111.00 | 1,091.00 | 1,107.00 | 1,107.00 | +0.45% | 1,336,100 | 1.39 |
| Oct 15, 2026 | 1,102.00 | 1,119.00 | 1,094.00 | 1,102.00 | 1,102.00 | -0.90% | 1,190,900 | 1.26 |
| Oct 14, 2026 | 1,139.00 | 1,139.00 | 1,102.00 | 1,112.00 | 1,112.00 | -2.46% | 1,225,200 | 1.29 |
| Oct 13, 2026 | 1,130.00 | 1,140.00 | 1,125.00 | 1,140.00 | 1,140.00 | +0.88% | 697,000 | 0.73 |
| Oct 12, 2026 | 1,130.00 | 1,132.00 | 1,114.00 | 1,130.00 | 1,130.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,118.00 | 1,132.00 | 1,114.00 | 1,130.00 | 1,130.00 | +1.80% | 577,800 | 0.59 |
| Oct 08, 2026 | 1,117.00 | 1,119.00 | 1,098.00 | 1,110.00 | 1,110.00 | -1.77% | 1,065,000 | 1.08 |
| Oct 07, 2026 | 1,126.00 | 1,145.00 | 1,124.00 | 1,130.00 | 1,130.00 | -0.18% | 668,400 | 0.66 |
| Oct 06, 2026 | 1,119.00 | 1,133.00 | 1,115.00 | 1,132.00 | 1,132.00 | +1.52% | 850,400 | 0.84 |
| Oct 05, 2026 | 1,109.00 | 1,116.00 | 1,098.00 | 1,115.00 | 1,115.00 | +0.81% | 946,400 | 0.93 |
| Oct 02, 2026 | 1,131.00 | 1,140.00 | 1,089.00 | 1,106.00 | 1,106.00 | -2.21% | 1,684,400 | 1.68 |
| Oct 01, 2026 | 1,166.00 | 1,189.00 | 1,124.00 | 1,131.00 | 1,131.00 | +3.57% | 4,091,000 | 4.32 |
| Sep 30, 2026 | 1,094.00 | 1,096.00 | 1,075.00 | 1,092.00 | 1,092.00 | -0.18% | 1,051,800 | 1.12 |
| Sep 29, 2026 | 1,120.00 | 1,121.00 | 1,093.00 | 1,094.00 | 1,094.00 | -3.01% | 1,236,200 | 1.33 |
| Sep 28, 2026 | 1,164.00 | 1,164.00 | 1,153.00 | 1,156.00 | 1,128.00 | -0.26% | 1,106,900 | 1.19 |
| Sep 25, 2026 | 1,146.00 | 1,167.00 | 1,144.00 | 1,159.00 | 1,130.93 | +1.31% | 862,000 | 0.93 |
| Sep 24, 2026 | 1,173.00 | 1,174.00 | 1,144.00 | 1,144.00 | 1,116.29 | -2.39% | 1,164,800 | 1.27 |
| Sep 23, 2026 | 1,172.00 | 1,180.00 | 1,157.00 | 1,172.00 | 1,143.61 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,172.00 | 1,180.00 | 1,157.00 | 1,172.00 | 1,143.61 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,172.00 | 1,180.00 | 1,157.00 | 1,172.00 | 1,143.61 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,176.00 | 1,180.00 | 1,157.00 | 1,172.00 | 1,143.61 | -0.34% | 1,727,700 | 1.88 |
| Sep 17, 2026 | 1,181.00 | 1,190.00 | 1,173.00 | 1,176.00 | 1,147.52 | -0.17% | 856,100 | 0.93 |
| Sep 16, 2026 | 1,188.00 | 1,197.00 | 1,178.00 | 1,178.00 | 1,149.47 | -1.01% | 745,200 | 0.79 |
| Sep 15, 2026 | 1,218.00 | 1,220.00 | 1,185.00 | 1,190.00 | 1,161.18 | -2.06% | 1,133,800 | 1.20 |
| Sep 14, 2026 | 1,191.00 | 1,216.00 | 1,183.00 | 1,215.00 | 1,185.57 | +2.88% | 882,700 | 0.94 |
| Sep 11, 2026 | 1,185.00 | 1,195.00 | 1,176.00 | 1,181.00 | 1,152.39 | -1.17% | 748,500 | 0.80 |
| Sep 10, 2026 | 1,190.00 | 1,196.00 | 1,179.00 | 1,195.00 | 1,166.06 | +0.42% | 757,200 | 0.81 |
| Sep 09, 2026 | 1,206.00 | 1,207.00 | 1,190.00 | 1,190.00 | 1,161.18 | -1.33% | 611,100 | 0.66 |
| Sep 08, 2026 | 1,186.00 | 1,226.00 | 1,178.00 | 1,206.00 | 1,176.79 | +1.34% | 1,297,200 | 1.41 |
| Sep 07, 2026 | 1,202.00 | 1,205.00 | 1,173.00 | 1,190.00 | 1,161.18 | -1.24% | 882,500 | 0.97 |
| Sep 04, 2026 | 1,212.00 | 1,216.00 | 1,190.00 | 1,205.00 | 1,175.81 | +0.75% | 795,200 | 0.87 |
| Sep 03, 2026 | 1,192.00 | 1,203.00 | 1,183.00 | 1,196.00 | 1,167.03 | +1.10% | 911,000 | 1.01 |
| Sep 02, 2026 | 1,210.00 | 1,214.00 | 1,180.00 | 1,183.00 | 1,154.35 | -2.39% | 1,589,700 | 1.79 |
| Sep 01, 2026 | 1,198.00 | 1,222.00 | 1,192.00 | 1,212.00 | 1,182.64 | +1.08% | 1,290,000 | 1.47 |
| Aug 31, 2026 | 1,203.00 | 1,208.00 | 1,190.00 | 1,199.00 | 1,169.96 | -0.99% | 1,313,700 | 1.52 |
| Aug 28, 2026 | 1,170.00 | 1,217.00 | 1,167.00 | 1,211.00 | 1,181.67 | +2.63% | 2,523,000 | 2.99 |
| Aug 27, 2026 | 1,133.00 | 1,180.00 | 1,127.00 | 1,180.00 | 1,151.42 | +4.70% | 2,067,300 | 2.51 |
| Aug 26, 2026 | 1,119.00 | 1,130.00 | 1,116.00 | 1,127.00 | 1,099.70 | +0.81% | 542,700 | 0.64 |
| Aug 25, 2026 | 1,106.00 | 1,119.00 | 1,105.00 | 1,118.00 | 1,090.92 | +1.18% | 575,300 | 0.67 |
| Aug 24, 2026 | 1,115.00 | 1,117.00 | 1,105.00 | 1,105.00 | 1,078.24 | -0.36% | 338,100 | 0.38 |
