Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Matsui Securities Co., Ltd. (8628.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
780.00+2.00 (+0.26%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 2023778.00780.00775.00780.00780.00434,500
Feb 06, 2023776.00780.00774.00778.00778.00714,500
Feb 03, 2023775.00776.00772.00773.00773.00347,000
Feb 02, 2023775.00775.00772.00774.00774.00406,600
Feb 01, 2023778.00779.00772.00772.00772.00591,600
Jan 31, 2023775.00778.00774.00777.00777.00520,000
Jan 30, 2023773.00775.00772.00775.00775.00595,400
Jan 27, 2023775.00777.00772.00776.00776.00586,500
Jan 26, 2023779.00780.00770.00772.00772.00928,800
Jan 25, 2023776.00782.00776.00778.00778.00587,800
Jan 24, 2023775.00778.00774.00776.00776.00585,500
Jan 23, 2023777.00780.00773.00773.00773.00562,900
Jan 20, 2023773.00775.00772.00774.00774.00676,700
Jan 19, 2023781.00782.00773.00773.00773.00731,100
Jan 18, 2023778.00784.00773.00784.00784.00584,200
Jan 17, 2023774.00778.00773.00776.00776.00457,900
Jan 16, 2023777.00781.00773.00776.00776.00481,200
Jan 13, 2023774.00781.00774.00780.00780.00777,800
Jan 12, 2023776.00778.00772.00778.00778.00492,500
Jan 11, 2023776.00778.00773.00775.00775.00598,400
Jan 10, 2023772.00778.00769.00776.00776.00542,400
Jan 06, 2023773.00777.00772.00773.00773.00403,900
Jan 05, 2023787.00787.00775.00775.00775.00587,600
Jan 04, 2023785.00786.00782.00785.00785.00408,800
Dec 30, 2022784.00788.00783.00785.00785.00518,400
Dec 29, 2022778.00784.00777.00784.00784.00491,700
Dec 28, 2022785.00788.00781.00783.00783.00317,800
Dec 27, 2022781.00789.00780.00788.00788.00673,800
Dec 26, 2022782.00782.00777.00780.00780.00318,100
Dec 23, 2022774.00782.00774.00781.00781.00388,600
Dec 22, 2022778.00782.00774.00779.00779.00481,900
Dec 21, 2022776.00778.00771.00774.00774.00655,700
Dec 20, 2022775.00778.00767.00772.00772.00685,400
Dec 19, 2022771.00776.00769.00771.00771.00499,800
Dec 16, 2022773.00777.00771.00771.00771.00952,800
Dec 15, 2022777.00781.00776.00778.00778.00452,400
Dec 14, 2022781.00782.00777.00778.00778.00383,500
Dec 13, 2022779.00782.00777.00778.00778.00401,900
Dec 12, 2022779.00781.00776.00776.00776.00316,600
Dec 09, 2022781.00785.00777.00778.00778.00655,300
Dec 08, 2022780.00784.00777.00781.00781.00428,900
Dec 07, 2022779.00786.00777.00779.00779.00420,900
Dec 06, 2022782.00786.00782.00782.00782.00305,000
Dec 05, 2022782.00784.00780.00781.00781.00342,800
Dec 02, 2022782.00783.00775.00782.00782.00683,500
Dec 01, 2022793.00793.00782.00782.00782.00553,400
Nov 30, 2022788.00792.00785.00786.00786.00499,100
Nov 29, 2022787.00792.00784.00788.00788.00395,100
Nov 28, 2022786.00788.00782.00787.00787.00401,200
Nov 25, 2022780.00786.00780.00785.00785.00451,300
Nov 24, 2022780.00784.00778.00784.00784.00445,500
Nov 22, 2022777.00779.00775.00778.00778.00413,000
Nov 21, 2022779.00780.00775.00777.00777.00210,100
Nov 18, 2022778.00779.00775.00778.00778.00370,900
Nov 17, 2022774.00778.00774.00777.00777.00377,100
Nov 16, 2022777.00777.00771.00772.00772.00471,100
Nov 15, 2022784.00790.00777.00777.00777.00489,800
Nov 14, 2022795.00796.00785.00785.00785.00370,200
Nov 11, 2022802.00805.00789.00795.00795.001,030,900
Nov 10, 2022787.00789.00784.00788.00788.00444,000
Nov 09, 2022778.00789.00776.00788.00788.00863,200
Nov 08, 2022777.00778.00773.00775.00775.00477,800
Nov 07, 2022779.00779.00771.00773.00773.00433,700
Nov 04, 2022771.00777.00769.00773.00773.00573,800
Nov 02, 2022776.00785.00776.00780.00780.00482,000
Nov 01, 2022789.00790.00778.00779.00779.00518,200
Oct 31, 2022784.00792.00782.00792.00792.00970,400
Oct 28, 2022771.00780.00770.00779.00779.001,307,300
Oct 27, 2022777.00780.00769.00775.00775.00657,200
Oct 26, 2022778.00779.00774.00777.00777.00346,700
Oct 25, 2022775.00780.00773.00776.00776.00369,900
Oct 24, 2022778.00778.00770.00770.00770.00332,000
Oct 21, 2022773.00777.00771.00777.00777.00446,800
Oct 20, 2022774.00779.00773.00777.00777.00384,300
Oct 19, 2022782.00782.00776.00778.00778.00351,700
Oct 18, 2022783.00783.00774.00775.00775.00779,100
Oct 17, 2022781.00785.00778.00779.00779.00437,100
Oct 14, 2022773.00785.00771.00784.00784.001,167,900
Oct 13, 2022770.00771.00767.00769.00769.00494,800
Oct 12, 2022760.00773.00757.00770.00770.00783,300
Oct 11, 2022773.00775.00761.00765.00765.001,006,100
Oct 07, 2022775.00784.00772.00783.00783.00911,700
Oct 06, 2022771.00782.00769.00777.00777.001,095,100
Oct 05, 2022771.00772.00763.00771.00771.00834,500
Oct 04, 2022762.00774.00762.00770.00770.00947,100
Oct 03, 2022774.00775.00751.00754.00754.001,308,800
Sep 30, 2022774.00781.00772.00780.00780.001,423,300
Sep 29, 2022767.00779.00764.00775.00775.001,062,600
Sep 29, 202220 Dividend
Sep 28, 2022785.00786.00766.00771.00751.001,720,500
Sep 27, 2022789.00794.00788.00789.00768.53882,600
Sep 26, 2022791.00796.00789.00790.00769.51829,400
Sep 22, 2022793.00795.00791.00793.00772.43737,200
Sep 21, 2022799.00802.00796.00796.00775.35622,800
Sep 20, 2022801.00804.00799.00804.00783.14793,800
Sep 16, 2022794.00799.00794.00799.00778.27466,300
Sep 15, 2022796.00797.00791.00795.00774.38458,600
Sep 14, 2022798.00800.00793.00793.00772.431,029,800
Sep 13, 2022804.00807.00803.00805.00784.12567,500
Sep 12, 2022804.00805.00801.00804.00783.14469,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement