OTC Markets OTCPK - Delayed Quote
USD
Matsui Securities Co., Ltd. (MAUSY)
12.85
-1.65
(-11.38%)
At close: October 30 at 5:00:00 PM EDT
Currency in USD
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
Oct 30, 2026
12.85
12.85
12.85
12.85
12.85
467
Oct 29, 2026
14.50
14.50
14.50
14.50
14.50
-
Oct 28, 2026
14.85
14.85
14.50
14.50
14.50
1,184
Oct 27, 2026
13.23
13.23
13.23
13.23
13.23
120
Oct 26, 2026
13.27
13.27
13.27
13.27
13.27
640
Oct 23, 2026
13.32
13.32
13.32
13.32
13.32
-
Oct 22, 2026
13.32
13.32
13.32
13.32
13.32
287
Oct 21, 2026
14.03
14.03
14.03
14.03
14.03
308
Oct 20, 2026
14.13
14.13
14.13
14.13
14.13
149
Oct 19, 2026
13.88
13.88
13.88
13.88
13.88
-
Oct 16, 2026
13.88
13.88
13.88
13.88
13.88
-
Oct 15, 2026
13.88
13.88
13.88
13.88
13.88
-
Oct 14, 2026
13.88
13.88
13.88
13.88
13.88
-
Oct 13, 2026
13.88
13.88
13.88
13.88
13.88
-
Oct 12, 2026
13.88
13.88
13.88
13.88
13.88
-
Oct 9, 2026
13.88
13.88
13.88
13.88
13.88
-
Oct 8, 2026
13.88
13.88
13.88
13.88
13.88
-
Oct 7, 2026
13.88
13.88
13.88
13.88
13.88
-
Oct 6, 2026
13.88
13.88
13.88
13.88
13.88
-
Oct 5, 2026
13.88
13.88
13.88
13.88
13.88
-
Oct 2, 2026
13.88
13.88
13.88
13.88
13.88
-
Oct 1, 2026
13.88
13.88
13.88
13.88
13.88
-
Sep 30, 2026
13.88
13.88
13.88
13.88
13.88
-
Sep 29, 2026
13.88
13.88
13.88
13.88
13.88
-
Sep 28, 2026
13.88
13.88
13.88
13.88
13.88
-
Sep 25, 2026
13.88
13.88
13.88
13.88
13.88
-
Sep 24, 2026
13.88
13.88
13.88
13.88
13.88
-
Sep 23, 2026
13.88
13.88
13.88
13.88
13.88
-
Sep 22, 2026
13.88
13.88
13.88
13.88
13.88
-
Sep 21, 2026
13.88
13.88
13.88
13.88
13.88
-
Sep 18, 2026
13.88
13.88
13.88
13.88
13.88
-
Sep 17, 2026
13.88
13.88
13.88
13.88
13.88
-
Sep 16, 2026
13.88
13.88
13.88
13.88
13.88
-
Sep 15, 2026
13.88
13.88
13.88
13.88
13.88
-
Sep 14, 2026
13.88
13.88
13.88
13.88
13.88
-
Sep 11, 2026
13.88
13.88
13.88
13.88
13.88
-
Sep 10, 2026
13.88
13.88
13.88
13.88
13.88
-
Sep 9, 2026
13.88
13.88
13.88
13.88
13.88
-
Sep 8, 2026
13.88
13.88
13.88
13.88
13.88
-
Sep 4, 2026
13.88
13.88
13.88
13.88
13.88
-
Sep 3, 2026
13.88
13.88
13.88
13.88
13.88
-
Sep 2, 2026
13.88
13.88
13.88
13.88
13.88
-
Sep 1, 2026
13.88
13.88
13.88
13.88
13.88
-
Aug 31, 2026
13.88
13.88
13.88
13.88
13.88
-
Aug 28, 2026
13.88
13.88
13.88
13.88
13.88
-
Aug 27, 2026
13.88
13.88
13.88
13.88
13.88
-
Aug 26, 2026
13.88
13.88
13.88
13.88
13.88
-
Aug 25, 2026
13.88
13.88
13.88
13.88
13.88
-
Aug 24, 2026
13.88
13.88
13.88
13.88
13.88
-
Aug 21, 2026
13.88
13.88
13.88
13.88
13.88
-
Aug 20, 2026
13.88
13.88
13.88
13.88
13.88
-
Aug 19, 2026
13.88
13.88
13.88
13.88
13.88
-
Aug 18, 2026
13.88
13.88
13.88
13.88
13.88
-
Aug 17, 2026
13.88
13.88
13.88
13.88
13.88
-
Aug 14, 2026
13.88
13.88
13.88
13.88
13.88
268
Aug 13, 2026
13.40
13.40
13.40
13.40
13.40
-
Aug 12, 2026
13.40
13.40
13.40
13.40
13.40
-
Aug 11, 2026
13.40
13.40
13.40
13.40
13.40
-
Aug 10, 2026
13.40
13.40
13.40
13.40
13.40
-
Aug 7, 2026
13.40
13.40
13.40
13.40
13.40
-
Aug 6, 2026
13.40
13.40
13.40
13.40
13.40
267
Aug 5, 2026
11.82
11.82
11.82
11.82
11.82
-
Aug 4, 2026
11.82
11.82
11.82
11.82
11.82
-
Aug 3, 2026
11.82
11.82
11.82
11.82
11.82
-
Jul 31, 2026
11.82
11.82
11.82
11.82
11.82
-
Jul 30, 2026
11.82
11.82
11.82
11.82
11.82
-
Jul 29, 2026
11.82
11.82
11.82
11.82
11.82
-
Jul 28, 2026
11.82
11.82
11.82
11.82
11.82
-
Jul 27, 2026
11.82
11.82
11.82
11.82
11.82
-
Jul 24, 2026
11.82
11.82
11.82
11.82
11.82
-
Jul 23, 2026
11.82
11.82
11.82
11.82
11.82
-
Jul 22, 2026
11.82
11.82
11.82
11.82
11.82
-
Jul 21, 2026
11.82
11.82
11.82
11.82
11.82
-
Jul 20, 2026
11.82
11.82
11.82
11.82
11.82
-
Jul 17, 2026
11.82
11.82
11.82
11.82
11.82
-
Jul 16, 2026
11.82
11.82
11.82
11.82
11.82
-
Jul 15, 2026
11.82
11.82
11.82
11.82
11.82
-
Jul 14, 2026
11.82
11.82
11.82
11.82
11.82
-
Jul 13, 2026
11.82
11.82
11.82
11.82
11.82
-
Jul 10, 2026
11.82
11.82
11.82
11.82
11.82
-
Jul 9, 2026
11.82
11.82
11.82
11.82
11.82
-
Jul 8, 2026
11.82
11.82
11.82
11.82
11.82
-
Jul 7, 2026
11.82
11.82
11.82
11.82
11.82
-
Jul 6, 2026
11.82
11.82
11.82
11.82
11.82
-
Jul 2, 2026
11.82
11.82
11.82
11.82
11.82
-
Jul 1, 2026
11.82
11.82
11.82
11.82
11.82
400
Jun 30, 2026
12.00
12.00
12.00
12.00
12.00
-
Jun 29, 2026
12.00
12.00
12.00
12.00
12.00
-
Jun 26, 2026
12.00
12.00
12.00
12.00
12.00
-
Jun 25, 2026
12.00
12.00
12.00
12.00
12.00
-
Jun 24, 2026
12.00
12.00
12.00
12.00
12.00
-
Jun 23, 2026
12.00
12.00
12.00
12.00
12.00
-
Jun 22, 2026
12.00
12.00
12.00
12.00
12.00
200
Jun 18, 2026
11.45
11.45
11.45
11.45
11.45
-
Jun 17, 2026
11.45
11.45
11.45
11.45
11.45
-
Jun 16, 2026
11.45
11.45
11.45
11.45
11.45
-
Jun 15, 2026
11.45
11.45
11.45
11.45
11.45
-
Jun 12, 2026
11.45
11.45
11.45
11.45
11.45
-
Jun 11, 2026
11.45
11.45
11.45
11.45
11.45
-
Jun 10, 2026
11.45
11.45
11.45
11.45
11.45
-
Jun 9, 2026
11.45
11.45
11.45
11.45
11.45
-
Jun 8, 2026
11.45
11.45
11.45
11.45
11.45
-
Jun 5, 2026
11.45
11.45
11.45
11.45
11.45
-
Jun 4, 2026
11.45
11.45
11.45
11.45
11.45
-
Jun 3, 2026
11.45
11.45
11.45
11.45
11.45
-
Jun 2, 2026
11.45
11.45
11.45
11.45
11.45
-
Jun 1, 2026
11.45
11.45
11.45
11.45
11.45
-
May 29, 2026
11.45
11.45
11.45
11.45
11.45
-
May 28, 2026
11.45
11.45
11.45
11.45
11.45
-
May 27, 2026
11.45
11.45
11.45
11.45
11.45
-
May 26, 2026
11.45
11.45
11.45
11.45
11.45
-
May 22, 2026
11.45
11.45
11.45
11.45
11.45
-
May 21, 2026
11.45
11.45
11.45
11.45
11.45
-
May 20, 2026
11.45
11.45
11.45
11.45
11.45
-
May 19, 2026
11.45
11.45
11.45
11.45
11.45
-
May 18, 2026
11.45
11.45
11.45
11.45
11.45
-
May 15, 2026
11.45
11.45
11.45
11.45
11.45
-
May 14, 2026
11.45
11.45
11.45
11.45
11.45
-
May 13, 2026
11.45
11.45
11.45
11.45
11.45
-
May 12, 2026
11.45
11.45
11.45
11.45
11.45
-
May 11, 2026
11.45
11.45
11.45
11.45
11.45
-
May 8, 2026
11.45
11.45
11.45
11.45
11.45
-
May 7, 2026
11.45
11.45
11.45
11.45
11.45
-
May 6, 2026
11.45
11.45
11.45
11.45
11.45
-
May 5, 2026
11.45
11.45
11.45
11.45
11.45
-
May 4, 2026
11.45
11.45
11.45
11.45
11.45
500
May 1, 2026
11.60
11.60
11.60
11.60
11.60
600
Apr 30, 2026
12.05
12.05
12.05
12.05
12.05
-
Apr 29, 2026
12.05
12.05
12.05
12.05
12.05
-
Apr 28, 2026
12.05
12.05
12.05
12.05
12.05
-
Apr 27, 2026
12.05
12.05
12.05
12.05
12.05
-
Apr 24, 2026
12.05
12.05
12.05
12.05
12.05
-
Apr 23, 2026
12.05
12.05
12.05
12.05
12.05
-
Apr 22, 2026
12.05
12.05
12.05
12.05
12.05
-
Apr 21, 2026
12.05
12.05
12.05
12.05
12.05
-
Apr 20, 2026
12.05
12.05
12.05
12.05
12.05
-
Apr 17, 2026
12.05
12.05
12.05
12.05
12.05
-
Apr 16, 2026
12.05
12.05
12.05
12.05
12.05
-
Apr 15, 2026
12.05
12.05
12.05
12.05
12.05
-
Apr 14, 2026
12.05
12.05
12.05
12.05
12.05
-
Apr 13, 2026
12.05
12.05
12.05
12.05
12.05
-
Apr 10, 2026
12.05
12.05
12.05
12.05
12.05
-
Apr 9, 2026
12.05
12.05
12.05
12.05
12.05
-
Apr 8, 2026
12.05
12.05
12.05
12.05
12.05
-
Apr 7, 2026
12.05
12.05
12.05
12.05
12.05
-
Apr 6, 2026
12.05
12.05
12.05
12.05
12.05
-
Apr 2, 2026
12.05
12.05
12.05
12.05
12.05
-
Apr 1, 2026
12.05
12.05
12.05
12.05
12.05
-
Mar 31, 2026
0.308122
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
12.05
12.05
12.05
12.05
12.05
-
Mar 30, 2026
12.05
12.05
12.05
12.05
11.74
-
Mar 27, 2026
12.05
12.05
12.05
12.05
11.74
-
Mar 26, 2026
12.05
12.05
12.05
12.05
11.74
-
Mar 25, 2026
12.05
12.05
12.05
12.05
11.74
-
Mar 24, 2026
12.05
12.05
12.05
12.05
11.74
-
Mar 23, 2026
12.05
12.05
12.05
12.05
11.74
-
Mar 20, 2026
12.05
12.05
12.05
12.05
11.74
-
Mar 19, 2026
12.05
12.05
12.05
12.05
11.74
-
Mar 18, 2026
12.05
12.05
12.05
12.05
11.74
-
Mar 17, 2026
12.05
12.05
12.05
12.05
11.74
-
Mar 16, 2026
12.05
12.05
12.05
12.05
11.74
-
Mar 13, 2026
12.05
12.05
12.05
12.05
11.74
-
Mar 12, 2026
12.05
12.05
12.05
12.05
11.74
-
Mar 11, 2026
12.05
12.05
12.05
12.05
11.74
-
Mar 10, 2026
12.05
12.05
12.05
12.05
11.74
-
Mar 9, 2026
12.05
12.05
12.05
12.05
11.74
-
Mar 6, 2026
12.05
12.05
12.05
12.05
11.74
-
Mar 5, 2026
12.05
12.05
12.05
12.05
11.74
-
Mar 4, 2026
12.25
12.25
12.05
12.05
11.74
2,200
Mar 3, 2026
12.36
12.36
12.36
12.36
12.04
-
Mar 2, 2026
12.36
12.36
12.36
12.36
12.04
-
Feb 27, 2026
12.36
12.36
12.36
12.36
12.04
1,000
Feb 26, 2026
12.60
12.60
12.60
12.60
12.28
-
Feb 25, 2026
12.60
12.60
12.60
12.60
12.28
-
Feb 24, 2026
12.60
12.60
12.60
12.60
12.28
-
Feb 23, 2026
12.60
12.60
12.60
12.60
12.28
-
Feb 20, 2026
12.60
12.60
12.60
12.60
12.28
-
Feb 19, 2026
12.60
12.60
12.60
12.60
12.28
-
Feb 18, 2026
12.60
12.60
12.60
12.60
12.28
-
Feb 17, 2026
12.60
12.60
12.60
12.60
12.28
100
Feb 13, 2026
11.85
11.85
11.85
11.85
11.55
-
Feb 12, 2026
11.85
11.85
11.85
11.85
11.55
-
Feb 11, 2026
11.85
11.85
11.85
11.85
11.55
-
Feb 10, 2026
11.85
11.85
11.85
11.85
11.55
-
Feb 9, 2026
11.85
11.85
11.85
11.85
11.55
-
Feb 6, 2026
11.85
11.85
11.85
11.85
11.55
-
Feb 5, 2026
11.85
11.85
11.85
11.85
11.55
-
Feb 4, 2026
11.85
11.85
11.85
11.85
11.55
-
Feb 3, 2026
11.85
11.85
11.85
11.85
11.55
-
Feb 2, 2026
11.85
11.85
11.85
11.85
11.55
-
Jan 30, 2026
11.85
11.85
11.85
11.85
11.55
-
Jan 29, 2026
11.85
11.85
11.85
11.85
11.55
-
Jan 28, 2026
11.85
11.85
11.85
11.85
11.55
425
Jan 27, 2026
10.85
10.85
10.85
10.85
10.57
-
Jan 26, 2026
10.85
10.85
10.85
10.85
10.57
-
Jan 23, 2026
10.85
10.85
10.85
10.85
10.57
-
Jan 22, 2026
10.85
10.85
10.85
10.85
10.57
-
Jan 21, 2026
10.85
10.85
10.85
10.85
10.57
-
Jan 20, 2026
10.85
10.85
10.85
10.85
10.57
-
Jan 16, 2026
10.85
10.85
10.85
10.85
10.57
-
Jan 15, 2026
10.85
10.85
10.85
10.85
10.57
-
Jan 14, 2026
10.85
10.85
10.85
10.85
10.57
-
Jan 13, 2026
10.85
10.85
10.85
10.85
10.57
-
Jan 12, 2026
10.85
10.85
10.85
10.85
10.57
-
Jan 9, 2026
10.85
10.85
10.85
10.85
10.57
-
Jan 8, 2026
10.85
10.85
10.85
10.85
10.57
-
Jan 7, 2026
10.85
10.85
10.85
10.85
10.57
-
Jan 6, 2026
10.85
10.85
10.85
10.85
10.57
-
Jan 5, 2026
10.85
10.85
10.85
10.85
10.57
-
Jan 2, 2026
10.85
10.85
10.85
10.85
10.57
-
Dec 31, 2025
10.85
10.85
10.85
10.85
10.57
-
Dec 30, 2025
10.85
10.85
10.85
10.85
10.57
100
Dec 29, 2025
10.70
10.70
10.70
10.70
10.43
-
Dec 26, 2025
10.70
10.70
10.70
10.70
10.43
-
Dec 24, 2025
10.70
10.70
10.70
10.70
10.43
-
Dec 23, 2025
10.70
10.70
10.70
10.70
10.43
100
Dec 22, 2025
10.55
10.55
10.55
10.55
10.28
-
Dec 19, 2025
10.55
10.55
10.55
10.55
10.28
-
Dec 18, 2025
10.55
10.55
10.55
10.55
10.28
-
Dec 17, 2025
10.55
10.55
10.55
10.55
10.28
-
Dec 16, 2025
10.55
10.55
10.55
10.55
10.28
-
Dec 15, 2025
10.55
10.55
10.55
10.55
10.28
-
Dec 12, 2025
10.55
10.55
10.55
10.55
10.28
-
Dec 11, 2025
10.55
10.55
10.55
10.55
10.28
-
Dec 10, 2025
10.55
10.55
10.55
10.55
10.28
-
Dec 9, 2025
10.55
10.55
10.55
10.55
10.28
-
Dec 8, 2025
10.55
10.55
10.55
10.55
10.28
-
Dec 5, 2025
10.55
10.55
10.55
10.55
10.28
-
Dec 4, 2025
10.55
10.55
10.55
10.55
10.28
-
Dec 3, 2025
10.55
10.55
10.55
10.55
10.28
-
Dec 2, 2025
10.55
10.55
10.55
10.55
10.28
-
Dec 1, 2025
10.55
10.55
10.55
10.55
10.28
-
Nov 28, 2025
10.55
10.55
10.55
10.55
10.28
-
Nov 26, 2025
10.55
10.55
10.55
10.55
10.28
-
Nov 25, 2025
10.55
10.55
10.55
10.55
10.28
-
Nov 24, 2025
10.55
10.55
10.55
10.55
10.28
-
Nov 21, 2025
10.55
10.55
10.55
10.55
10.28
-
Nov 20, 2025
10.55
10.55
10.55
10.55
10.28
-
Nov 19, 2025
10.55
10.55
10.55
10.55
10.28
1,826
Nov 18, 2025
10.85
10.85
10.85
10.85
10.57
-
Nov 17, 2025
10.85
10.85
10.85
10.85
10.57
1,826
Nov 14, 2025
10.07
10.07
10.07
10.07
9.82
-
Nov 13, 2025
10.07
10.07
10.07
10.07
9.82
-
Nov 12, 2025
10.07
10.07
10.07
10.07
9.82
-
Nov 11, 2025
10.07
10.07
10.07
10.07
9.82
-
Nov 10, 2025
10.07
10.07
10.07
10.07
9.82
-
Nov 7, 2025
10.07
10.07
10.07
10.07
9.82
-
Nov 6, 2025
10.07
10.07
10.07
10.07
9.82
-
Nov 5, 2025
10.07
10.07
10.07
10.07
9.82
-
Nov 4, 2025
10.07
10.07
10.07
10.07
9.82
-
Nov 3, 2025
10.07
10.07
10.07
10.07
9.82
-
Oct 31, 2025
10.07
10.07
10.07
10.07
9.82
-
