MatsukiyoCocokara & Co. - 3088.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,647.5	2,587.5	2,587.5	2,647.5	2,575.5	2.36M
January 13, 2026	2,633	2,619.5	2,619.5	2,660	2,603	2.35M
January 09, 2026	2,695.5	2,653.5	2,653.5	2,703	2,631.5	1.47M
January 08, 2026	2,670	2,682	2,682	2,698.5	2,649.5	2.09M
January 07, 2026	2,656	2,645	2,645	2,666	2,625	1.93M
January 06, 2026	2,709	2,720.5	2,720.5	2,736	2,679	1.66M
January 05, 2026	2,729.5	2,714	2,714	2,732	2,700.5	1.41M
December 30, 2025	2,729.5	2,712	2,712	2,734.5	2,706	1.17M
December 29, 2025	2,726	2,723	2,723	2,742	2,705	755,000
December 26, 2025	2,727.5	2,711.5	2,711.5	2,730	2,701.5	961,100
December 25, 2025	2,743	2,707	2,707	2,743	2,700	896,500
December 24, 2025	2,728	2,733.5	2,733.5	2,749.5	2,717	1.17M
December 23, 2025	2,730	2,751	2,751	2,759.5	2,725	1.06M
December 22, 2025	2,814	2,743.5	2,743.5	2,836	2,730.5	1.88M
December 19, 2025	2,805.5	2,844	2,844	2,853.5	2,802	1.75M
December 18, 2025	2,831.5	2,847	2,847	2,847	2,805	1.41M
December 17, 2025	2,815.5	2,806	2,806	2,854.5	2,791	1.15M
December 16, 2025	2,863	2,815.5	2,815.5	2,872	2,815.5	1.19M
December 15, 2025	2,899.5	2,896	2,896	2,924.5	2,870.5	635,400
December 12, 2025	2,873	2,869	2,869	2,896	2,844	1.59M
December 11, 2025	2,884.5	2,838.5	2,838.5	2,893	2,830	683,400
December 10, 2025	2,870.5	2,877	2,877	2,924.5	2,846	1.17M
December 09, 2025	2,859.5	2,835	2,835	2,871	2,810.5	957,700
December 08, 2025	2,853.5	2,847.5	2,847.5	2,858.5	2,839	830,200
December 05, 2025	2,853	2,832	2,832	2,859	2,822.5	974,800
December 04, 2025	2,815	2,836.5	2,836.5	2,851.5	2,811.5	1.23M
December 03, 2025	2,847.5	2,819	2,819	2,847.5	2,795.5	1.08M
December 02, 2025	2,886.5	2,865	2,865	2,902	2,861.5	1.22M
December 01, 2025	2,852.5	2,838.5	2,838.5	2,872.5	2,821.5	1.17M
November 28, 2025	2,902.5	2,890	2,890	2,908.5	2,873.5	786,700
November 27, 2025	2,891.5	2,900	2,900	2,906	2,855	1.06M
November 26, 2025	2,880	2,899	2,899	2,915.5	2,862	1.35M
November 25, 2025	2,929.5	2,888	2,888	2,936.5	2,888	1.44M
November 21, 2025	2,851	2,950	2,950	2,973	2,851	4.01M
November 20, 2025	2,849	2,815	2,815	2,880	2,815	1.27M
November 19, 2025	2,838.5	2,814.5	2,814.5	2,875.5	2,798	1.66M
November 18, 2025	2,833	2,821.5	2,821.5	2,882	2,794.5	1.55M
November 17, 2025	2,790	2,822.5	2,822.5	2,830	2,672.5	3.09M
November 14, 2025	2,950	2,906	2,906	2,985	2,883.5	2.37M
November 13, 2025	2,972.5	2,985	2,985	2,985	2,955.5	1.36M
November 12, 2025	2,998	2,991	2,991	3,026	2,977	1.71M
November 11, 2025	2,952	2,990	2,990	2,990	2,927	1.43M
November 10, 2025	2,940	2,962	2,962	2,977	2,897	1.47M
November 07, 2025	2,824	2,891.5	2,891.5	2,905	2,822.5	1.18M
November 06, 2025	2,831	2,811	2,811	2,832.5	2,795	879,700
November 05, 2025	2,805	2,812	2,812	2,833	2,786	1.94M
November 04, 2025	2,700	2,786	2,786	2,786	2,700	1.41M
October 31, 2025	2,789	2,792.5	2,792.5	2,821	2,789	1M
October 30, 2025	2,764	2,788.5	2,788.5	2,802	2,760	1.1M
October 29, 2025	2,812	2,760	2,760	2,821	2,751	1.15M
October 28, 2025	2,898	2,822	2,822	2,907.5	2,821	1.36M
October 27, 2025	2,900.5	2,885	2,885	2,923.5	2,880	1.22M
October 24, 2025	2,917	2,888.5	2,888.5	2,918	2,872.5	984,500
October 23, 2025	2,914	2,918.5	2,918.5	2,924	2,884.5	1.03M
October 22, 2025	2,892	2,899	2,899	2,914	2,886.5	788,900
October 21, 2025	2,881	2,890	2,890	2,907.5	2,868	1.03M
October 20, 2025	2,948	2,897	2,897	2,960	2,897	1.13M
October 17, 2025	2,898.5	2,898	2,898	2,922	2,876	1.16M
October 16, 2025	2,904.5	2,888.5	2,888.5	2,923.5	2,878	1.09M
October 15, 2025	2,906.5	2,895	2,895	2,949.5	2,887	1.21M

MatsukiyoCocokara & Co. (3088.T) JPX