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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,608.5	2,595	2,595	2,615	2,569.5	2.38M
February 19, 2026	2,615	2,597	2,597	2,640.5	2,587	2.5M
February 18, 2026	2,535	2,581	2,581	2,581	2,531.5	1.74M
February 17, 2026	2,555	2,554.5	2,554.5	2,590	2,531.5	2.16M
February 16, 2026	2,552.5	2,554	2,554	2,622.5	2,528	3.47M
February 13, 2026	2,760.5	2,749	2,749	2,792.5	2,733.5	2.68M
February 12, 2026	2,677.5	2,710.5	2,710.5	2,735	2,662.5	3.72M
February 10, 2026	2,633	2,633.5	2,633.5	2,667.5	2,627	1.96M
February 09, 2026	2,667	2,665	2,665	2,679	2,636	1.92M
February 06, 2026	2,614	2,632	2,632	2,632	2,595.5	2.55M
February 05, 2026	2,547	2,598.5	2,598.5	2,598.5	2,528	2.08M
February 04, 2026	2,524	2,530	2,530	2,542	2,507	1.67M
February 03, 2026	2,482.5	2,505.5	2,505.5	2,542	2,478.5	1.74M
February 02, 2026	2,512	2,511.5	2,511.5	2,516.5	2,483.5	1.25M
January 30, 2026	2,478	2,478	2,478	2,492.5	2,443	1.54M
January 29, 2026	2,470	2,453.5	2,453.5	2,484	2,420	1.75M
January 28, 2026	2,520	2,485	2,485	2,528	2,478	1.66M
January 27, 2026	2,546	2,519	2,519	2,555	2,517.5	1.6M
January 26, 2026	2,548.5	2,555	2,555	2,562.5	2,525	1.97M
January 23, 2026	2,520	2,534	2,534	2,547	2,506	1.95M
January 22, 2026	2,555	2,505	2,505	2,569	2,504	1.85M
January 21, 2026	2,626.5	2,560	2,560	2,661	2,549.5	2.59M
January 20, 2026	2,566.5	2,588.5	2,588.5	2,609	2,527.5	2.41M
January 19, 2026	2,522	2,500	2,500	2,555	2,500	2.52M
January 16, 2026	2,550	2,482	2,482	2,560	2,481	3.65M
January 15, 2026	2,601	2,627	2,627	2,637	2,595.5	1.85M
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

MatsukiyoCocokara & Co. (3088.T) JPX