Matsuoka Corporation - 3611.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,462	2,437	2,437	2,462	2,421	34,800
February 19, 2026	2,470	2,462	2,462	2,499	2,462	28,900
February 18, 2026	2,470	2,470	2,470	2,487	2,444	34,900
February 17, 2026	2,480	2,470	2,470	2,483	2,459	39,100
February 16, 2026	2,480	2,488	2,488	2,491	2,430	60,700
February 13, 2026	2,530	2,482	2,482	2,530	2,466	146,300
February 12, 2026	2,707	2,712	2,712	2,719	2,687	56,400
February 10, 2026	2,637	2,676	2,676	2,676	2,615	32,200
February 09, 2026	2,639	2,587	2,587	2,639	2,582	27,800
February 06, 2026	2,571	2,597	2,597	2,597	2,558	26,500
February 05, 2026	2,558	2,583	2,583	2,584	2,555	16,800
February 04, 2026	2,520	2,553	2,553	2,565	2,505	21,800
February 03, 2026	2,485	2,519	2,519	2,521	2,485	21,100
February 02, 2026	2,530	2,483	2,483	2,543	2,483	28,100
January 30, 2026	2,456	2,530	2,530	2,530	2,450	37,000
January 29, 2026	2,438	2,442	2,442	2,451	2,401	25,700
January 28, 2026	2,466	2,437	2,437	2,466	2,421	25,800
January 27, 2026	2,466	2,466	2,466	2,478	2,440	27,900
January 26, 2026	2,489	2,443	2,443	2,489	2,440	36,000
January 23, 2026	2,483	2,489	2,489	2,498	2,472	16,600
January 22, 2026	2,503	2,483	2,483	2,510	2,474	15,200
January 21, 2026	2,450	2,501	2,501	2,513	2,420	37,900
January 20, 2026	2,569	2,500	2,500	2,569	2,496	27,700
January 19, 2026	2,569	2,548	2,548	2,569	2,512	23,300
January 16, 2026	2,586	2,559	2,559	2,586	2,553	19,300
January 15, 2026	2,535	2,577	2,577	2,580	2,532	13,400
January 14, 2026	2,557	2,538	2,538	2,589	2,538	32,800
January 13, 2026	2,605	2,574	2,574	2,610	2,555	37,000
January 09, 2026	2,480	2,555	2,555	2,555	2,480	39,200
January 08, 2026	2,490	2,475	2,475	2,495	2,475	12,900
January 07, 2026	2,478	2,490	2,490	2,517	2,464	24,400
January 06, 2026	2,460	2,478	2,478	2,479	2,458	16,800
January 05, 2026	2,455	2,454	2,454	2,475	2,440	31,700
December 30, 2025	2,465	2,443	2,443	2,481	2,443	18,800
December 29, 2025	2,490	2,465	2,465	2,490	2,460	17,500
December 26, 2025	2,440	2,467	2,467	2,467	2,439	22,700
December 25, 2025	2,465	2,439	2,439	2,489	2,428	21,400
December 24, 2025	2,399	2,462	2,462	2,463	2,399	33,100
December 23, 2025	2,390	2,398	2,398	2,412	2,387	27,600
December 22, 2025	2,355	2,389	2,389	2,389	2,346	29,000
December 19, 2025	2,336	2,351	2,351	2,354	2,334	12,300
December 18, 2025	2,352	2,355	2,355	2,355	2,335	10,300
December 17, 2025	2,332	2,352	2,352	2,358	2,309	26,600
December 16, 2025	2,320	2,319	2,319	2,327	2,302	24,000
December 15, 2025	2,316	2,315	2,315	2,316	2,300	19,100
December 12, 2025	2,302	2,305	2,305	2,317	2,302	20,200
December 11, 2025	2,300	2,285	2,285	2,300	2,270	31,400
December 10, 2025	2,240	2,258	2,258	2,260	2,220	33,500
December 09, 2025	2,286	2,240	2,240	2,286	2,238	20,800
December 08, 2025	2,251	2,271	2,271	2,300	2,251	28,200
December 05, 2025	2,235	2,261	2,261	2,270	2,213	37,300
December 04, 2025	2,258	2,243	2,243	2,258	2,230	27,100
December 03, 2025	2,280	2,251	2,251	2,290	2,251	26,900
December 02, 2025	2,305	2,287	2,287	2,316	2,263	34,700
December 01, 2025	2,364	2,305	2,305	2,365	2,305	28,000
November 28, 2025	2,325	2,342	2,342	2,345	2,320	12,700
November 27, 2025	2,332	2,325	2,325	2,336	2,312	15,500
November 26, 2025	2,285	2,320	2,320	2,327	2,272	20,300
November 25, 2025	2,293	2,285	2,285	2,302	2,255	22,600
November 21, 2025	2,288	2,284	2,284	2,313	2,281	21,800

Matsuoka Corporation (3611.T) JPX