Matsui Securities Co., Ltd. (8628.T) JPX

Currency In JPY

8628.T Historical Return

If you invested ¥1000 in Matsui Securities Co., Ltd. (8628.T) 10 years ago, it would be worth ¥2,098.87 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,706.55, while ¥1000 invested 1 year ago would be worth ¥1,473.61. This corresponds to total returns of 109.89%, 70.66%, 47.36%, respectively, with annualized returns of 7.69%, 11.29%, 47.36%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8628.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	1,166	1,131	1,131	1,189	1,124	4.09M
September 30, 2026	1,094	1,092	1,092	1,096	1,075	1.05M
September 29, 2026	1,120	1,094	1,094	1,121	1,093	1.24M
September 28, 2026	1,164	1,156	1,156	1,164	1,153	1.11M
September 25, 2026	1,146	1,159	1,159	1,167	1,144	862,000
September 24, 2026	1,173	1,144	1,144	1,174	1,144	1.16M
September 18, 2026	1,176	1,172	1,172	1,180	1,157	1.73M
September 17, 2026	1,181	1,176	1,176	1,190	1,173	856,100
September 16, 2026	1,188	1,178	1,178	1,197	1,178	745,200
September 15, 2026	1,218	1,190	1,190	1,220	1,185	1.13M
September 11, 2026	1,185	1,181	1,181	1,195	1,176	748,500
September 10, 2026	1,190	1,195	1,195	1,196	1,179	757,200
September 09, 2026	1,206	1,190	1,190	1,207	1,190	611,100
September 08, 2026	1,186	1,206	1,206	1,226	1,178	1.3M
September 07, 2026	1,202	1,190	1,190	1,205	1,173	882,500
September 04, 2026	1,212	1,205	1,205	1,216	1,190	795,200
September 03, 2026	1,192	1,196	1,196	1,203	1,183	911,000
September 02, 2026	1,210	1,183	1,183	1,214	1,180	1.59M
September 01, 2026	1,198	1,212	1,212	1,222	1,192	1.29M
August 31, 2026	1,203	1,199	1,199	1,208	1,190	1.31M
August 28, 2026	1,170	1,211	1,211	1,217	1,167	2.52M
August 27, 2026	1,133	1,180	1,180	1,180	1,127	2.07M
August 26, 2026	1,119	1,127	1,127	1,130	1,116	542,700
August 25, 2026	1,106	1,118	1,118	1,119	1,105	575,300
August 24, 2026	1,115	1,105	1,105	1,117	1,105	338,100
August 21, 2026	1,092	1,109	1,109	1,114	1,089	569,700
August 20, 2026	1,095	1,090	1,090	1,097	1,076	631,100
August 19, 2026	1,100	1,097	1,097	1,108	1,091	568,400
August 18, 2026	1,095	1,106	1,106	1,110	1,088	727,300
August 17, 2026	1,105	1,096	1,096	1,105	1,095	435,100
August 14, 2026	1,100	1,105	1,105	1,120	1,098	547,300
August 13, 2026	1,095	1,108	1,108	1,108	1,090	655,500
August 12, 2026	1,107	1,095	1,095	1,108	1,082	464,200
August 10, 2026	1,080	1,097	1,097	1,101	1,067	871,600
August 07, 2026	1,066	1,074	1,074	1,082	1,060	786,900
August 06, 2026	1,046	1,059	1,059	1,064	1,046	594,700
August 05, 2026	1,040	1,048	1,048	1,048	1,037	581,400
August 04, 2026	1,036	1,034	1,034	1,043	1,023	956,200
August 03, 2026	1,044	1,032	1,032	1,049	1,024	1.01M
July 31, 2026	1,045	1,049	1,049	1,073	1,042	998,600
July 30, 2026	1,098	1,052	1,052	1,102	1,043	1.49M
July 29, 2026	1,090	1,105	1,105	1,126	1,089	1.3M
July 28, 2026	1,111	1,106	1,106	1,113	1,072	1.98M
July 27, 2026	1,107	1,115	1,115	1,120	1,102	804,000
July 24, 2026	1,127	1,107	1,107	1,128	1,107	1.16M
July 23, 2026	1,121	1,123	1,123	1,133	1,114	1.18M
July 22, 2026	1,096	1,109	1,109	1,116	1,091	1.45M
July 21, 2026	1,077	1,086	1,086	1,096	1,073	954,100
July 17, 2026	1,086	1,065	1,065	1,091	1,058	1.62M
July 16, 2026	1,090	1,095	1,095	1,098	1,087	1.1M
July 15, 2026	1,082	1,085	1,085	1,086	1,067	955,900
July 14, 2026	1,060	1,073	1,073	1,082	1,047	1.22M
July 13, 2026	1,032	1,050	1,050	1,060	1,031	1.26M
July 10, 2026	1,010	1,035	1,035	1,039	1,010	2.43M
July 09, 2026	995	992	992	1,004	991	583,900
July 08, 2026	995	1,003	1,003	1,010	991	1.14M
July 07, 2026	1,000	995	995	1,004	987	878,300
July 06, 2026	989	1,000	1,000	1,000	987	700,500
July 03, 2026	973	987	987	987	967	675,400
July 02, 2026	969	969	969	980	963	752,500