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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,327	2,335	2,335	2,336	2,291	23,900
November 19, 2025	2,288	2,277	2,277	2,294	2,255	27,900
November 18, 2025	2,353	2,294	2,294	2,353	2,280	39,200
November 17, 2025	2,367	2,353	2,353	2,370	2,311	46,000
November 14, 2025	2,295	2,362	2,362	2,370	2,250	106,500
November 13, 2025	2,297	2,269	2,269	2,297	2,267	37,000
November 12, 2025	2,258	2,288	2,288	2,288	2,250	29,000
November 11, 2025	2,240	2,246	2,246	2,246	2,215	23,100
November 10, 2025	2,205	2,242	2,242	2,242	2,195	36,800
November 07, 2025	2,199	2,177	2,177	2,223	2,175	36,300
November 06, 2025	2,201	2,209	2,209	2,225	2,196	48,000
November 05, 2025	2,220	2,209	2,209	2,226	2,158	63,800
November 04, 2025	2,257	2,232	2,232	2,260	2,224	63,800
October 31, 2025	2,271	2,257	2,257	2,281	2,240	44,500
October 30, 2025	2,261	2,291	2,291	2,291	2,248	59,200
October 29, 2025	2,299	2,299	2,299	2,328	2,255	79,100
October 28, 2025	2,320	2,284	2,284	2,338	2,284	45,500
October 27, 2025	2,278	2,308	2,308	2,308	2,263	55,100
October 24, 2025	2,287	2,270	2,270	2,310	2,270	51,100
October 23, 2025	2,269	2,258	2,258	2,285	2,245	39,100
October 22, 2025	2,198	2,269	2,269	2,293	2,198	88,600
October 21, 2025	2,236	2,208	2,208	2,236	2,198	46,300
October 20, 2025	2,218	2,230	2,230	2,235	2,182	64,200
October 17, 2025	2,215	2,176	2,176	2,215	2,128	161,800
October 16, 2025	2,250	2,265	2,265	2,265	2,200	111,800
October 15, 2025	2,094	2,188	2,188	2,188	2,094	59,700
October 14, 2025	2,092	2,086	2,086	2,110	2,068	66,600
October 10, 2025	2,150	2,130	2,130	2,161	2,121	53,800
October 09, 2025	2,153	2,150	2,150	2,170	2,128	65,600
October 08, 2025	2,159	2,153	2,153	2,165	2,147	32,200
October 07, 2025	2,151	2,153	2,153	2,166	2,113	68,300
October 06, 2025	2,154	2,136	2,136	2,154	2,122	77,400
October 03, 2025	2,092	2,100	2,100	2,121	2,092	53,100
October 02, 2025	2,053	2,085	2,085	2,087	2,038	39,600
October 01, 2025	2,078	2,021	2,021	2,080	2,018	88,100
September 30, 2025	2,005	2,013	2,013	2,015	1,996	28,300

Matsuoka Corporation (3611.T) JPX