Advertisement
Advertisement
Matsui Securities Co., Ltd. (8628.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 07, 2023 | 778.00 | 780.00 | 775.00 | 780.00 | 780.00 | 434,500 |
| Feb 06, 2023 | 776.00 | 780.00 | 774.00 | 778.00 | 778.00 | 714,500 |
| Feb 03, 2023 | 775.00 | 776.00 | 772.00 | 773.00 | 773.00 | 347,000 |
| Feb 02, 2023 | 775.00 | 775.00 | 772.00 | 774.00 | 774.00 | 406,600 |
| Feb 01, 2023 | 778.00 | 779.00 | 772.00 | 772.00 | 772.00 | 591,600 |
| Jan 31, 2023 | 775.00 | 778.00 | 774.00 | 777.00 | 777.00 | 520,000 |
| Jan 30, 2023 | 773.00 | 775.00 | 772.00 | 775.00 | 775.00 | 595,400 |
| Jan 27, 2023 | 775.00 | 777.00 | 772.00 | 776.00 | 776.00 | 586,500 |
| Jan 26, 2023 | 779.00 | 780.00 | 770.00 | 772.00 | 772.00 | 928,800 |
| Jan 25, 2023 | 776.00 | 782.00 | 776.00 | 778.00 | 778.00 | 587,800 |
| Jan 24, 2023 | 775.00 | 778.00 | 774.00 | 776.00 | 776.00 | 585,500 |
| Jan 23, 2023 | 777.00 | 780.00 | 773.00 | 773.00 | 773.00 | 562,900 |
| Jan 20, 2023 | 773.00 | 775.00 | 772.00 | 774.00 | 774.00 | 676,700 |
| Jan 19, 2023 | 781.00 | 782.00 | 773.00 | 773.00 | 773.00 | 731,100 |
| Jan 18, 2023 | 778.00 | 784.00 | 773.00 | 784.00 | 784.00 | 584,200 |
| Jan 17, 2023 | 774.00 | 778.00 | 773.00 | 776.00 | 776.00 | 457,900 |
| Jan 16, 2023 | 777.00 | 781.00 | 773.00 | 776.00 | 776.00 | 481,200 |
| Jan 13, 2023 | 774.00 | 781.00 | 774.00 | 780.00 | 780.00 | 777,800 |
| Jan 12, 2023 | 776.00 | 778.00 | 772.00 | 778.00 | 778.00 | 492,500 |
| Jan 11, 2023 | 776.00 | 778.00 | 773.00 | 775.00 | 775.00 | 598,400 |
| Jan 10, 2023 | 772.00 | 778.00 | 769.00 | 776.00 | 776.00 | 542,400 |
| Jan 06, 2023 | 773.00 | 777.00 | 772.00 | 773.00 | 773.00 | 403,900 |
| Jan 05, 2023 | 787.00 | 787.00 | 775.00 | 775.00 | 775.00 | 587,600 |
| Jan 04, 2023 | 785.00 | 786.00 | 782.00 | 785.00 | 785.00 | 408,800 |
| Dec 30, 2022 | 784.00 | 788.00 | 783.00 | 785.00 | 785.00 | 518,400 |
| Dec 29, 2022 | 778.00 | 784.00 | 777.00 | 784.00 | 784.00 | 491,700 |
| Dec 28, 2022 | 785.00 | 788.00 | 781.00 | 783.00 | 783.00 | 317,800 |
| Dec 27, 2022 | 781.00 | 789.00 | 780.00 | 788.00 | 788.00 | 673,800 |
| Dec 26, 2022 | 782.00 | 782.00 | 777.00 | 780.00 | 780.00 | 318,100 |
| Dec 23, 2022 | 774.00 | 782.00 | 774.00 | 781.00 | 781.00 | 388,600 |
| Dec 22, 2022 | 778.00 | 782.00 | 774.00 | 779.00 | 779.00 | 481,900 |
| Dec 21, 2022 | 776.00 | 778.00 | 771.00 | 774.00 | 774.00 | 655,700 |
| Dec 20, 2022 | 775.00 | 778.00 | 767.00 | 772.00 | 772.00 | 685,400 |
| Dec 19, 2022 | 771.00 | 776.00 | 769.00 | 771.00 | 771.00 | 499,800 |
| Dec 16, 2022 | 773.00 | 777.00 | 771.00 | 771.00 | 771.00 | 952,800 |
| Dec 15, 2022 | 777.00 | 781.00 | 776.00 | 778.00 | 778.00 | 452,400 |
| Dec 14, 2022 | 781.00 | 782.00 | 777.00 | 778.00 | 778.00 | 383,500 |
| Dec 13, 2022 | 779.00 | 782.00 | 777.00 | 778.00 | 778.00 | 401,900 |
| Dec 12, 2022 | 779.00 | 781.00 | 776.00 | 776.00 | 776.00 | 316,600 |
| Dec 09, 2022 | 781.00 | 785.00 | 777.00 | 778.00 | 778.00 | 655,300 |
| Dec 08, 2022 | 780.00 | 784.00 | 777.00 | 781.00 | 781.00 | 428,900 |
| Dec 07, 2022 | 779.00 | 786.00 | 777.00 | 779.00 | 779.00 | 420,900 |
| Dec 06, 2022 | 782.00 | 786.00 | 782.00 | 782.00 | 782.00 | 305,000 |
| Dec 05, 2022 | 782.00 | 784.00 | 780.00 | 781.00 | 781.00 | 342,800 |
| Dec 02, 2022 | 782.00 | 783.00 | 775.00 | 782.00 | 782.00 | 683,500 |
| Dec 01, 2022 | 793.00 | 793.00 | 782.00 | 782.00 | 782.00 | 553,400 |
| Nov 30, 2022 | 788.00 | 792.00 | 785.00 | 786.00 | 786.00 | 499,100 |
| Nov 29, 2022 | 787.00 | 792.00 | 784.00 | 788.00 | 788.00 | 395,100 |
| Nov 28, 2022 | 786.00 | 788.00 | 782.00 | 787.00 | 787.00 | 401,200 |
| Nov 25, 2022 | 780.00 | 786.00 | 780.00 | 785.00 | 785.00 | 451,300 |
| Nov 24, 2022 | 780.00 | 784.00 | 778.00 | 784.00 | 784.00 | 445,500 |
| Nov 22, 2022 | 777.00 | 779.00 | 775.00 | 778.00 | 778.00 | 413,000 |
| Nov 21, 2022 | 779.00 | 780.00 | 775.00 | 777.00 | 777.00 | 210,100 |
| Nov 18, 2022 | 778.00 | 779.00 | 775.00 | 778.00 | 778.00 | 370,900 |
| Nov 17, 2022 | 774.00 | 778.00 | 774.00 | 777.00 | 777.00 | 377,100 |
| Nov 16, 2022 | 777.00 | 777.00 | 771.00 | 772.00 | 772.00 | 471,100 |
| Nov 15, 2022 | 784.00 | 790.00 | 777.00 | 777.00 | 777.00 | 489,800 |
| Nov 14, 2022 | 795.00 | 796.00 | 785.00 | 785.00 | 785.00 | 370,200 |
| Nov 11, 2022 | 802.00 | 805.00 | 789.00 | 795.00 | 795.00 | 1,030,900 |
| Nov 10, 2022 | 787.00 | 789.00 | 784.00 | 788.00 | 788.00 | 444,000 |
| Nov 09, 2022 | 778.00 | 789.00 | 776.00 | 788.00 | 788.00 | 863,200 |
| Nov 08, 2022 | 777.00 | 778.00 | 773.00 | 775.00 | 775.00 | 477,800 |
| Nov 07, 2022 | 779.00 | 779.00 | 771.00 | 773.00 | 773.00 | 433,700 |
| Nov 04, 2022 | 771.00 | 777.00 | 769.00 | 773.00 | 773.00 | 573,800 |
| Nov 02, 2022 | 776.00 | 785.00 | 776.00 | 780.00 | 780.00 | 482,000 |
| Nov 01, 2022 | 789.00 | 790.00 | 778.00 | 779.00 | 779.00 | 518,200 |
| Oct 31, 2022 | 784.00 | 792.00 | 782.00 | 792.00 | 792.00 | 970,400 |
| Oct 28, 2022 | 771.00 | 780.00 | 770.00 | 779.00 | 779.00 | 1,307,300 |
| Oct 27, 2022 | 777.00 | 780.00 | 769.00 | 775.00 | 775.00 | 657,200 |
| Oct 26, 2022 | 778.00 | 779.00 | 774.00 | 777.00 | 777.00 | 346,700 |
| Oct 25, 2022 | 775.00 | 780.00 | 773.00 | 776.00 | 776.00 | 369,900 |
| Oct 24, 2022 | 778.00 | 778.00 | 770.00 | 770.00 | 770.00 | 332,000 |
| Oct 21, 2022 | 773.00 | 777.00 | 771.00 | 777.00 | 777.00 | 446,800 |
| Oct 20, 2022 | 774.00 | 779.00 | 773.00 | 777.00 | 777.00 | 384,300 |
| Oct 19, 2022 | 782.00 | 782.00 | 776.00 | 778.00 | 778.00 | 351,700 |
| Oct 18, 2022 | 783.00 | 783.00 | 774.00 | 775.00 | 775.00 | 779,100 |
| Oct 17, 2022 | 781.00 | 785.00 | 778.00 | 779.00 | 779.00 | 437,100 |
| Oct 14, 2022 | 773.00 | 785.00 | 771.00 | 784.00 | 784.00 | 1,167,900 |
| Oct 13, 2022 | 770.00 | 771.00 | 767.00 | 769.00 | 769.00 | 494,800 |
| Oct 12, 2022 | 760.00 | 773.00 | 757.00 | 770.00 | 770.00 | 783,300 |
| Oct 11, 2022 | 773.00 | 775.00 | 761.00 | 765.00 | 765.00 | 1,006,100 |
| Oct 07, 2022 | 775.00 | 784.00 | 772.00 | 783.00 | 783.00 | 911,700 |
| Oct 06, 2022 | 771.00 | 782.00 | 769.00 | 777.00 | 777.00 | 1,095,100 |
| Oct 05, 2022 | 771.00 | 772.00 | 763.00 | 771.00 | 771.00 | 834,500 |
| Oct 04, 2022 | 762.00 | 774.00 | 762.00 | 770.00 | 770.00 | 947,100 |
| Oct 03, 2022 | 774.00 | 775.00 | 751.00 | 754.00 | 754.00 | 1,308,800 |
| Sep 30, 2022 | 774.00 | 781.00 | 772.00 | 780.00 | 780.00 | 1,423,300 |
| Sep 29, 2022 | 767.00 | 779.00 | 764.00 | 775.00 | 775.00 | 1,062,600 |
| Sep 29, 2022 | 20 Dividend | |||||
| Sep 28, 2022 | 785.00 | 786.00 | 766.00 | 771.00 | 751.00 | 1,720,500 |
| Sep 27, 2022 | 789.00 | 794.00 | 788.00 | 789.00 | 768.53 | 882,600 |
| Sep 26, 2022 | 791.00 | 796.00 | 789.00 | 790.00 | 769.51 | 829,400 |
| Sep 22, 2022 | 793.00 | 795.00 | 791.00 | 793.00 | 772.43 | 737,200 |
| Sep 21, 2022 | 799.00 | 802.00 | 796.00 | 796.00 | 775.35 | 622,800 |
| Sep 20, 2022 | 801.00 | 804.00 | 799.00 | 804.00 | 783.14 | 793,800 |
| Sep 16, 2022 | 794.00 | 799.00 | 794.00 | 799.00 | 778.27 | 466,300 |
| Sep 15, 2022 | 796.00 | 797.00 | 791.00 | 795.00 | 774.38 | 458,600 |
| Sep 14, 2022 | 798.00 | 800.00 | 793.00 | 793.00 | 772.43 | 1,029,800 |
| Sep 13, 2022 | 804.00 | 807.00 | 803.00 | 805.00 | 784.12 | 567,500 |
| Sep 12, 2022 | 804.00 | 805.00 | 801.00 | 804.00 | 783.14 | 469,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
