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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1,961	1,973	1,973	1,975	1,955	22,800
August 21, 2025	1,958	1,948	1,948	1,958	1,939	26,100
August 20, 2025	1,960	1,958	1,958	1,963	1,949	35,300
August 19, 2025	1,956	1,963	1,963	1,969	1,945	24,200
August 18, 2025	1,949	1,959	1,959	1,967	1,945	18,700
August 15, 2025	1,948	1,946	1,946	1,952	1,930	23,200
August 14, 2025	1,919	1,945	1,945	1,950	1,918	29,700
August 13, 2025	1,884	1,915	1,915	1,915	1,884	41,600
August 12, 2025	1,896	1,884	1,884	1,896	1,880	27,400
August 08, 2025	1,879	1,896	1,896	1,896	1,854	87,200
August 07, 2025	1,890	1,919	1,919	1,919	1,878	51,800
August 06, 2025	1,877	1,890	1,890	1,891	1,873	27,800
August 05, 2025	1,874	1,873	1,873	1,886	1,871	30,800
August 04, 2025	1,850	1,864	1,864	1,869	1,849	23,600
August 01, 2025	1,842	1,860	1,860	1,861	1,840	34,900
July 31, 2025	1,830	1,836	1,836	1,839	1,830	7,700
July 30, 2025	1,833	1,830	1,830	1,841	1,827	10,000
July 29, 2025	1,840	1,833	1,833	1,841	1,830	13,200
July 28, 2025	1,841	1,832	1,832	1,842	1,827	20,100
July 25, 2025	1,836	1,828	1,828	1,836	1,823	14,200
July 24, 2025	1,839	1,830	1,830	1,839	1,830	14,500
July 23, 2025	1,830	1,829	1,829	1,839	1,829	19,200
July 22, 2025	1,834	1,830	1,830	1,836	1,826	13,500
July 18, 2025	1,823	1,821	1,821	1,831	1,820	21,100
July 17, 2025	1,826	1,823	1,823	1,832	1,821	16,400
July 16, 2025	1,825	1,826	1,826	1,830	1,812	18,500
July 15, 2025	1,827	1,830	1,830	1,830	1,813	18,800
July 14, 2025	1,835	1,818	1,818	1,835	1,810	24,900
July 11, 2025	1,816	1,818	1,818	1,833	1,815	14,800
July 10, 2025	1,830	1,813	1,813	1,832	1,812	11,300
July 09, 2025	1,817	1,827	1,827	1,834	1,806	21,100
July 08, 2025	1,805	1,806	1,806	1,813	1,798	18,400
July 07, 2025	1,817	1,802	1,802	1,817	1,802	13,800
July 04, 2025	1,808	1,808	1,808	1,816	1,802	9,400
July 03, 2025	1,801	1,808	1,808	1,809	1,790	22,300
July 02, 2025	1,811	1,800	1,800	1,821	1,800	18,000
July 01, 2025	1,829	1,815	1,815	1,829	1,810	11,500
June 30, 2025	1,835	1,822	1,822	1,840	1,811	21,600
June 27, 2025	1,817	1,818	1,818	1,819	1,804	21,700
June 26, 2025	1,830	1,807	1,807	1,830	1,807	15,100
June 25, 2025	1,819	1,827	1,827	1,830	1,804	20,200
June 24, 2025	1,830	1,815	1,815	1,833	1,800	32,800
June 23, 2025	1,819	1,812	1,812	1,819	1,794	24,300
June 20, 2025	1,822	1,819	1,819	1,836	1,808	16,100
June 19, 2025	1,831	1,820	1,820	1,842	1,816	21,900
June 18, 2025	1,814	1,828	1,828	1,831	1,814	30,200
June 17, 2025	1,781	1,801	1,801	1,810	1,781	14,200
June 16, 2025	1,794	1,781	1,781	1,799	1,780	22,200
June 13, 2025	1,810	1,787	1,787	1,810	1,757	55,300
June 12, 2025	1,830	1,822	1,822	1,830	1,801	17,300
June 11, 2025	1,831	1,822	1,822	1,831	1,815	10,600
June 10, 2025	1,859	1,831	1,831	1,862	1,825	25,800
June 09, 2025	1,858	1,842	1,842	1,869	1,841	37,900
June 06, 2025	1,843	1,844	1,844	1,858	1,829	22,000
June 05, 2025	1,838	1,843	1,843	1,844	1,822	15,900
June 04, 2025	1,811	1,838	1,838	1,842	1,811	22,200
June 03, 2025	1,806	1,811	1,811	1,814	1,800	8,700
June 02, 2025	1,827	1,806	1,806	1,830	1,796	20,100
May 30, 2025	1,845	1,818	1,818	1,845	1,818	10,200
May 29, 2025	1,845	1,847	1,847	1,859	1,811	18,800

Matsuoka Corporation (3611.T) JPX