Tokyo - Delayed Quote
JPY
Matsui Securities Co., Ltd. (8628.T)
996.00
-19.00
(-1.87%)
As of 9:10:33 AM GMT+9. Market Open.
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
1,002.00
1,009.00
990.00
1,002.00
1,002.00
432,400
Oct 30, 2026
1,050.00
1,057.00
1,012.00
1,015.00
1,015.00
2,422,800
Oct 29, 2026
1,085.00
1,085.00
1,039.00
1,060.00
1,060.00
3,442,600
Oct 28, 2026
1,027.00
1,088.00
1,020.00
1,063.00
1,063.00
5,730,300
Oct 27, 2026
1,053.00
1,054.00
1,017.00
1,022.00
1,022.00
872,700
Oct 26, 2026
1,055.00
1,056.00
1,035.00
1,043.00
1,043.00
1,141,100
Oct 23, 2026
1,059.00
1,065.00
1,040.00
1,061.00
1,061.00
1,209,700
Oct 22, 2026
1,088.00
1,088.00
1,064.00
1,067.00
1,067.00
847,700
Oct 21, 2026
1,081.00
1,093.00
1,080.00
1,088.00
1,088.00
736,300
Oct 20, 2026
1,101.00
1,102.00
1,065.00
1,073.00
1,073.00
1,013,400
Oct 19, 2026
1,092.00
1,114.00
1,089.00
1,105.00
1,105.00
714,300
Oct 16, 2026
1,104.00
1,111.00
1,091.00
1,107.00
1,107.00
1,336,100
Oct 15, 2026
1,102.00
1,119.00
1,094.00
1,102.00
1,102.00
1,190,900
Oct 14, 2026
1,139.00
1,139.00
1,102.00
1,112.00
1,112.00
1,225,200
Oct 13, 2026
1,130.00
1,140.00
1,125.00
1,140.00
1,140.00
697,000
Oct 9, 2026
1,118.00
1,132.00
1,114.00
1,130.00
1,130.00
577,800
Oct 8, 2026
1,117.00
1,119.00
1,098.00
1,110.00
1,110.00
1,065,000
Oct 7, 2026
1,126.00
1,145.00
1,124.00
1,130.00
1,130.00
668,400
Oct 6, 2026
1,119.00
1,133.00
1,115.00
1,132.00
1,132.00
850,400
Oct 5, 2026
1,109.00
1,116.00
1,098.00
1,115.00
1,115.00
946,400
Oct 2, 2026
1,131.00
1,140.00
1,089.00
1,106.00
1,106.00
1,684,400
Oct 1, 2026
1,166.00
1,189.00
1,124.00
1,131.00
1,131.00
4,091,000
Sep 30, 2026
1,094.00
1,096.00
1,075.00
1,092.00
1,092.00
1,051,800
Sep 29, 2026
28
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,120.00
1,121.00
1,093.00
1,094.00
1,094.00
1,236,200
Sep 28, 2026
1,164.00
1,164.00
1,153.00
1,156.00
1,128.00
1,106,900
Sep 25, 2026
1,146.00
1,167.00
1,144.00
1,159.00
1,130.93
862,000
Sep 24, 2026
1,173.00
1,174.00
1,144.00
1,144.00
1,116.29
1,164,800
Sep 18, 2026
1,176.00
1,180.00
1,157.00
1,172.00
1,143.61
1,727,700
Sep 17, 2026
1,181.00
1,190.00
1,173.00
1,176.00
1,147.52
856,100
Sep 16, 2026
1,188.00
1,197.00
1,178.00
1,178.00
1,149.47
745,200
Sep 15, 2026
1,218.00
1,220.00
1,185.00
1,190.00
1,161.18
1,133,800
Sep 14, 2026
1,191.00
1,216.00
1,183.00
1,215.00
1,185.57
882,700
Sep 11, 2026
1,185.00
1,195.00
1,176.00
1,181.00
1,152.39
748,500
Sep 10, 2026
1,190.00
1,196.00
1,179.00
1,195.00
1,166.06
757,200
Sep 9, 2026
1,206.00
1,207.00
1,190.00
1,190.00
1,161.18
611,100
Sep 8, 2026
1,186.00
1,226.00
1,178.00
1,206.00
1,176.79
1,297,200
Sep 7, 2026
1,202.00
1,205.00
1,173.00
1,190.00
1,161.18
882,500
Sep 4, 2026
1,212.00
1,215.00
1,190.00
1,205.00
1,175.81
795,200
Sep 3, 2026
1,192.00
1,203.00
1,183.00
1,196.00
1,167.03
911,000
Sep 2, 2026
1,210.00
1,214.00
1,180.00
1,183.00
1,154.35
1,589,700
Sep 1, 2026
1,198.00
1,222.00
1,192.00
1,212.00
1,182.64
1,290,000
Aug 31, 2026
1,203.00
1,208.00
1,190.00
1,199.00
1,169.96
1,313,700
Aug 28, 2026
1,170.00
1,217.00
1,167.00
1,211.00
1,181.67
2,523,000
Aug 27, 2026
1,133.00
1,180.00
1,127.00
1,180.00
1,151.42
2,067,300
Aug 26, 2026
1,119.00
1,130.00
1,116.00
1,127.00
1,099.70
542,700
Aug 25, 2026
1,106.00
1,119.00
1,105.00
1,118.00
1,090.92
575,300
Aug 24, 2026
1,115.00
1,117.00
1,105.00
1,105.00
1,078.24
338,100
Aug 21, 2026
1,092.00
1,114.00
1,089.00
1,109.00
1,082.14
569,700
Aug 20, 2026
1,095.00
1,097.00
1,076.00
1,090.00
1,063.60
631,100
Aug 19, 2026
1,100.00
1,108.00
1,091.00
1,097.00
1,070.43
568,400
Aug 18, 2026
1,095.00
1,110.00
1,088.00
1,106.00
1,079.21
727,300
Aug 17, 2026
1,105.00
1,105.00
1,095.00
1,096.00
1,069.45
435,100
Aug 14, 2026
1,100.00
1,120.00
1,098.00
1,105.00
1,078.24
547,300
Aug 13, 2026
1,095.00
1,108.00
1,090.00
1,108.00
1,081.16
655,500
Aug 12, 2026
1,107.00
1,108.00
1,082.00
1,095.00
1,068.48
464,200
Aug 10, 2026
1,080.00
1,101.00
1,067.00
1,097.00
1,070.43
871,600
Aug 7, 2026
1,066.00
1,082.00
1,060.00
1,074.00
1,047.99
786,900
Aug 6, 2026
1,046.00
1,064.00
1,046.00
1,059.00
1,033.35
594,700
Aug 5, 2026
1,040.00
1,048.00
1,037.00
1,048.00
1,022.62
581,400
Aug 4, 2026
1,036.00
1,043.00
1,023.00
1,034.00
1,008.96
956,200
Aug 3, 2026
1,044.00
1,049.00
1,024.00
1,032.00
1,007.00
1,011,100
Jul 31, 2026
1,045.00
1,073.00
1,042.00
1,049.00
1,023.59
998,600
Jul 30, 2026
1,098.00
1,102.00
1,043.00
1,052.00
1,026.52
1,490,900
Jul 29, 2026
1,090.00
1,126.00
1,089.00
1,105.00
1,078.24
1,297,500
Jul 28, 2026
1,111.00
1,113.00
1,072.00
1,106.00
1,079.21
1,975,600
Jul 27, 2026
1,107.00
1,120.00
1,102.00
1,115.00
1,087.99
804,000
Jul 24, 2026
1,127.00
1,128.00
1,107.00
1,107.00
1,080.19
1,162,400
Jul 23, 2026
1,121.00
1,133.00
1,114.00
1,123.00
1,095.80
1,183,800
Jul 22, 2026
1,096.00
1,116.00
1,091.00
1,109.00
1,082.14
1,447,400
Jul 21, 2026
1,077.00
1,096.00
1,073.00
1,086.00
1,059.70
954,100
Jul 17, 2026
1,086.00
1,091.00
1,058.00
1,065.00
1,039.20
1,622,900
Jul 16, 2026
1,090.00
1,098.00
1,087.00
1,095.00
1,068.48
1,098,300
Jul 15, 2026
1,082.00
1,086.00
1,067.00
1,085.00
1,058.72
955,900
Jul 14, 2026
1,060.00
1,082.00
1,047.00
1,073.00
1,047.01
1,218,900
Jul 13, 2026
1,032.00
1,060.00
1,031.00
1,050.00
1,024.57
1,263,300
Jul 10, 2026
1,010.00
1,039.00
1,010.00
1,035.00
1,009.93
2,431,300
Jul 9, 2026
995.00
1,004.00
991.00
992.00
967.97
583,900
Jul 8, 2026
995.00
1,010.00
991.00
1,003.00
978.71
1,137,000
Jul 7, 2026
1,000.00
1,004.00
987.00
995.00
970.90
878,300
Jul 6, 2026
989.00
1,000.00
987.00
1,000.00
975.78
700,500
Jul 3, 2026
973.00
987.00
967.00
987.00
963.09
675,400
Jul 2, 2026
969.00
980.00
963.00
969.00
945.53
752,500
Jul 1, 2026
970.00
978.00
957.00
961.00
937.72
729,500
Jun 30, 2026
954.00
966.00
950.00
961.00
937.72
746,100
Jun 29, 2026
959.00
961.00
946.00
954.00
930.89
574,000
Jun 26, 2026
959.00
966.00
950.00
955.00
931.87
609,500
Jun 25, 2026
960.00
963.00
956.00
962.00
938.70
325,100
Jun 24, 2026
960.00
966.00
953.00
957.00
933.82
473,800
Jun 23, 2026
960.00
966.00
955.00
962.00
938.70
551,500
Jun 22, 2026
980.00
980.00
953.00
962.00
938.70
1,201,600
Jun 19, 2026
975.00
994.00
970.00
981.00
957.24
2,245,700
Jun 18, 2026
952.00
980.00
951.00
968.00
944.55
1,110,600
Jun 17, 2026
947.00
952.00
943.00
947.00
924.06
458,700
Jun 16, 2026
948.00
952.00
937.00
942.00
919.18
600,800
Jun 15, 2026
959.00
964.00
948.00
948.00
925.04
468,800
Jun 12, 2026
946.00
952.00
943.00
952.00
928.94
485,400
Jun 11, 2026
938.00
948.00
927.00
946.00
923.09
464,100
Jun 10, 2026
943.00
953.00
939.00
945.00
922.11
534,400
Jun 9, 2026
933.00
947.00
932.00
943.00
920.16
593,500
Jun 8, 2026
925.00
939.00
922.00
931.00
908.45
655,600
Jun 5, 2026
947.00
955.00
930.00
932.00
909.43
519,100
Jun 4, 2026
945.00
949.00
937.00
937.00
914.30
444,300
Jun 3, 2026
959.00
961.00
945.00
948.00
925.04
619,200
Jun 2, 2026
968.00
975.00
934.00
957.00
933.82
1,171,800
Jun 1, 2026
975.00
982.00
969.00
975.00
951.38
736,800
May 29, 2026
979.00
987.00
972.00
972.00
948.46
1,941,000
May 28, 2026
975.00
978.00
965.00
975.00
951.38
1,736,200
May 27, 2026
967.00
982.00
958.00
979.00
955.29
1,497,800
May 26, 2026
953.00
979.00
947.00
966.00
942.60
637,400
May 25, 2026
980.00
984.00
952.00
959.00
935.77
1,014,900
May 22, 2026
975.00
983.00
970.00
980.00
956.26
539,300
May 21, 2026
975.00
997.00
971.00
973.00
949.43
1,191,100
May 20, 2026
948.00
982.00
941.00
970.00
946.51
1,718,700
May 19, 2026
921.00
950.00
921.00
949.00
926.01
1,363,400
May 18, 2026
919.00
920.00
908.00
910.00
887.96
767,600
May 15, 2026
922.00
932.00
920.00
928.00
905.52
659,300
May 14, 2026
926.00
926.00
917.00
920.00
897.72
497,400
May 13, 2026
915.00
931.00
914.00
927.00
904.55
681,200
May 12, 2026
910.00
918.00
906.00
915.00
892.84
777,900
May 11, 2026
911.00
917.00
904.00
908.00
886.01
738,500
May 8, 2026
913.00
918.00
907.00
917.00
894.79
676,800
May 7, 2026
913.00
916.00
907.00
910.00
887.96
742,600
May 1, 2026
925.00
925.00
909.00
909.00
886.98
818,300
Apr 30, 2026
934.00
935.00
910.00
919.00
896.74
1,543,800
Apr 28, 2026
945.00
953.00
937.00
945.00
922.11
757,200
Apr 27, 2026
935.00
959.00
931.00
955.00
931.87
1,009,500
Apr 24, 2026
955.00
960.00
936.00
936.00
913.33
691,900
Apr 23, 2026
958.00
962.00
948.00
954.00
930.89
689,600
Apr 22, 2026
973.00
975.00
958.00
960.00
936.75
499,900
Apr 21, 2026
977.00
981.00
969.00
976.00
952.36
621,900
Apr 20, 2026
985.00
988.00
970.00
975.00
951.38
577,000
Apr 17, 2026
976.00
987.00
974.00
985.00
961.14
835,500
Apr 16, 2026
983.00
992.00
972.00
976.00
952.36
798,500
Apr 15, 2026
974.00
980.00
973.00
980.00
956.26
850,100
Apr 14, 2026
967.00
970.00
962.00
968.00
944.55
450,400
Apr 13, 2026
951.00
964.00
950.00
957.00
933.82
539,700
Apr 10, 2026
969.00
970.00
952.00
954.00
930.89
804,600
Apr 9, 2026
980.00
983.00
963.00
967.00
943.58
962,600
Apr 8, 2026
990.00
994.00
975.00
981.00
957.24
904,900
Apr 7, 2026
976.00
988.00
974.00
980.00
956.26
578,200
Apr 6, 2026
968.00
978.00
963.00
971.00
947.48
560,800
Apr 3, 2026
966.00
973.00
965.00
969.00
945.53
664,200
Apr 2, 2026
969.00
979.00
956.00
959.00
935.77
988,300
Apr 1, 2026
955.00
970.00
953.00
970.00
946.51
723,400
Mar 31, 2026
954.00
967.00
942.00
943.00
920.16
1,219,000
Mar 30, 2026
25
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
932.00
952.00
925.00
951.00
927.97
1,634,800
Mar 27, 2026
984.00
996.00
979.00
987.00
938.70
2,133,100
Mar 26, 2026
1,006.00
1,006.00
978.00
983.00
934.89
1,532,900
Mar 25, 2026
980.00
1,007.00
978.00
1,006.00
956.77
1,678,800
Mar 24, 2026
975.00
983.00
963.00
974.00
926.34
1,324,000
Mar 23, 2026
953.00
978.00
945.00
965.00
917.78
3,057,100
Mar 19, 2026
945.00
1,003.00
941.00
978.00
930.14
3,794,100
Mar 18, 2026
955.00
959.00
950.00
956.00
909.22
861,200
Mar 17, 2026
942.00
952.00
942.00
943.00
896.85
511,800
Mar 16, 2026
940.00
947.00
934.00
938.00
892.10
679,000
Mar 13, 2026
930.00
946.00
930.00
937.00
891.15
763,700
Mar 12, 2026
960.00
960.00
939.00
940.00
894.00
1,098,300
Mar 11, 2026
962.00
974.00
961.00
964.00
916.82
976,600
Mar 10, 2026
951.00
962.00
949.00
958.00
911.12
763,100
Mar 9, 2026
926.00
950.00
920.00
944.00
897.80
1,032,100
Mar 6, 2026
938.00
957.00
931.00
956.00
909.22
773,300
Mar 5, 2026
952.00
961.00
940.00
947.00
900.66
1,284,700
Mar 4, 2026
945.00
948.00
907.00
922.00
876.88
2,010,700
Mar 3, 2026
978.00
992.00
963.00
967.00
919.68
1,823,800
Mar 2, 2026
963.00
977.00
941.00
977.00
929.19
2,286,800
Feb 27, 2026
936.00
959.00
935.00
956.00
909.22
1,315,600
Feb 26, 2026
940.00
941.00
931.00
933.00
887.34
978,200
Feb 25, 2026
928.00
935.00
918.00
928.00
882.59
1,354,200
Feb 24, 2026
932.00
935.00
922.00
925.00
879.73
713,300
Feb 20, 2026
943.00
943.00
930.00
936.00
890.19
685,300
Feb 19, 2026
943.00
947.00
929.00
947.00
900.66
1,104,700
Feb 18, 2026
946.00
947.00
937.00
939.00
893.05
711,300
Feb 17, 2026
944.00
950.00
937.00
938.00
892.10
547,600
Feb 16, 2026
942.00
943.00
933.00
943.00
896.85
749,200
Feb 13, 2026
924.00
938.00
919.00
938.00
892.10
1,008,900
Feb 12, 2026
939.00
943.00
926.00
926.00
880.68
1,274,200
Feb 10, 2026
936.00
952.00
934.00
946.00
899.71
1,218,000
Feb 9, 2026
940.00
946.00
931.00
934.00
888.29
1,123,100
Feb 6, 2026
914.00
919.00
911.00
917.00
872.12
506,100
Feb 5, 2026
925.00
931.00
915.00
917.00
872.12
696,700
Feb 4, 2026
917.00
928.00
913.00
924.00
878.78
641,200
Feb 3, 2026
912.00
924.00
911.00
918.00
873.08
901,900
Feb 2, 2026
917.00
920.00
901.00
905.00
860.71
881,600
Jan 30, 2026
919.00
923.00
904.00
910.00
865.47
1,024,000
Jan 29, 2026
908.00
929.00
899.00
924.00
878.78
1,494,100
Jan 28, 2026
882.00
924.00
877.00
907.00
862.61
2,445,400
Jan 27, 2026
885.00
888.00
878.00
888.00
844.54
578,800
Jan 26, 2026
891.00
894.00
887.00
888.00
844.54
538,500
Jan 23, 2026
893.00
905.00
892.00
899.00
855.01
644,700
Jan 22, 2026
881.00
898.00
881.00
892.00
848.35
556,500
Jan 21, 2026
890.00
892.00
877.00
878.00
835.03
729,900
Jan 20, 2026
902.00
904.00
894.00
899.00
855.01
404,900
Jan 19, 2026
909.00
909.00
895.00
899.00
855.01
577,100
Jan 16, 2026
913.00
919.00
905.00
908.00
863.56
662,900
Jan 15, 2026
900.00
913.00
899.00
910.00
865.47
980,900
Jan 14, 2026
889.00
896.00
885.00
895.00
851.20
714,600
Jan 13, 2026
878.00
887.00
878.00
886.00
842.64
1,152,000
Jan 9, 2026
872.00
875.00
868.00
871.00
828.38
429,500
Jan 8, 2026
870.00
872.00
859.00
867.00
824.57
881,200
Jan 7, 2026
874.00
878.00
869.00
872.00
829.33
637,200
Jan 6, 2026
869.00
875.00
868.00
875.00
832.18
884,300
Jan 5, 2026
852.00
865.00
851.00
865.00
822.67
957,600
Dec 30, 2025
858.00
858.00
852.00
855.00
813.16
482,000
Dec 29, 2025
855.00
859.00
852.00
858.00
816.01
541,800
Dec 26, 2025
855.00
859.00
852.00
855.00
813.16
572,300
Dec 25, 2025
849.00
860.00
845.00
853.00
811.26
980,700
Dec 24, 2025
842.00
855.00
842.00
843.00
801.75
1,639,800
Dec 23, 2025
826.00
840.00
826.00
839.00
797.94
964,700
Dec 22, 2025
818.00
829.00
818.00
826.00
785.58
1,225,700
Dec 19, 2025
812.00
818.00
812.00
814.00
774.17
664,700
Dec 18, 2025
811.00
814.00
806.00
811.00
771.31
349,900
Dec 17, 2025
810.00
811.00
807.00
811.00
771.31
374,000
Dec 16, 2025
807.00
812.00
806.00
807.00
767.51
317,200
Dec 15, 2025
805.00
814.00
804.00
814.00
774.17
491,600
Dec 12, 2025
806.00
810.00
800.00
805.00
765.61
535,900
Dec 11, 2025
814.00
815.00
803.00
806.00
766.56
430,600
Dec 10, 2025
807.00
813.00
805.00
813.00
773.21
484,600
Dec 9, 2025
807.00
808.00
802.00
806.00
766.56
393,000
Dec 8, 2025
806.00
808.00
803.00
808.00
768.46
332,000
Dec 5, 2025
806.00
813.00
805.00
808.00
768.46
466,800
Dec 4, 2025
804.00
809.00
804.00
809.00
769.41
406,900
Dec 3, 2025
816.00
817.00
803.00
803.00
763.70
567,300
Dec 2, 2025
823.00
826.00
816.00
816.00
776.07
496,200
Dec 1, 2025
817.00
825.00
814.00
823.00
782.72
775,700
Nov 28, 2025
823.00
826.00
815.00
816.00
776.07
619,700
Nov 27, 2025
813.00
825.00
812.00
823.00
782.72
1,716,500
Nov 26, 2025
809.00
812.00
805.00
812.00
772.26
1,107,200
Nov 25, 2025
806.00
807.00
801.00
806.00
766.56
741,400
Nov 21, 2025
795.00
806.00
795.00
806.00
766.56
895,100
Nov 20, 2025
796.00
801.00
795.00
799.00
759.90
553,000
Nov 19, 2025
795.00
797.00
790.00
793.00
754.19
480,500
Nov 18, 2025
805.00
808.00
792.00
795.00
756.09
895,000
Nov 17, 2025
804.00
805.00
800.00
805.00
765.61
733,900
Nov 14, 2025
800.00
804.00
797.00
804.00
764.65
735,100
Nov 13, 2025
805.00
806.00
799.00
803.00
763.70
806,000
Nov 12, 2025
797.00
805.00
795.00
805.00
765.61
1,292,200
Nov 11, 2025
799.00
801.00
794.00
798.00
758.95
1,264,900
Nov 10, 2025
785.00
797.00
784.00
797.00
758.00
1,605,600
Nov 7, 2025
778.00
782.00
776.00
782.00
743.73
808,400
Nov 6, 2025
769.00
780.00
764.00
780.00
741.83
888,400
Nov 5, 2025
774.00
776.00
762.00
767.00
729.47
919,800
Nov 4, 2025
766.00
777.00
762.00
777.00
738.98
925,000
