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 ¥1,831.61 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,637.28, while ¥1000 invested 1 year ago would be worth ¥1,553.34. This corresponds to total returns of 83.16%, 63.73%, 55.33%, respectively, with annualized returns of 6.24%, 10.36%, 55.33%.

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
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
July 01, 2026	970	961	961	978	957	729,500
June 30, 2026	954	961	961	966	950	746,100
June 29, 2026	959	954	954	961	946	574,000
June 26, 2026	959	955	955	966	950	609,500
June 25, 2026	960	962	962	963	956	325,100
June 24, 2026	960	957	957	966	953	473,800
June 23, 2026	960	962	962	966	955	551,500
June 22, 2026	980	962	962	980	953	1.2M
June 19, 2026	975	981	981	994	970	2.25M
June 18, 2026	952	968	968	980	951	1.11M
June 17, 2026	947	947	947	952	943	458,700
June 16, 2026	948	942	942	952	937	600,800
June 15, 2026	959	948	948	964	948	468,800
June 12, 2026	946	952	952	952	943	485,400
June 11, 2026	938	946	946	948	927	464,100
June 10, 2026	943	945	945	953	939	534,400
June 09, 2026	933	943	943	947	932	593,500
June 08, 2026	925	931	931	939	922	655,600
June 05, 2026	947	932	932	955	930	519,100
June 04, 2026	945	937	937	949	937	444,300
June 03, 2026	959	948	948	961	945	619,200
June 02, 2026	968	957	957	975	934	1.17M
June 01, 2026	975	975	975	982	969	736,800
May 29, 2026	979	972	972	987	972	1.94M
May 28, 2026	975	975	975	978	965	1.74M
May 27, 2026	967	979	979	982	958	1.5M
May 26, 2026	953	966	966	979	947	637,400
May 25, 2026	980	959	959	984	952	1.01M
May 22, 2026	975	980	980	983	970	539,300
May 21, 2026	975	973	973	997	971	1.19M
May 20, 2026	948	970	970	982	941	1.72M
May 19, 2026	921	949	949	950	921	1.36M
May 18, 2026	919	910	910	920	908	767,600
May 15, 2026	922	928	928	932	920	659,300
May 14, 2026	926	920	920	926	917	497,400
May 13, 2026	915	927	927	931	914	681,200
May 12, 2026	910	915	915	918	906	777,900
May 11, 2026	911	908	908	917	904	738,500
May 08, 2026	913	917	917	918	907	676,800
May 07, 2026	913	910	910	916	907	742,600
May 01, 2026	925	909	909	925	909	818,300
April 30, 2026	934	919	919	935	910	1.54M
April 28, 2026	945	945	945	953	937	757,200
April 27, 2026	935	955	955	959	931	1.01M
April 24, 2026	955	936	936	960	936	691,900
April 23, 2026	958	954	954	962	948	689,600
April 22, 2026	973	960	960	975	958	499,900
April 21, 2026	977	976	976	981	969	621,900
April 20, 2026	985	975	975	988	970	448,400
April 17, 2026	976	985	985	987	974	835,500
April 16, 2026	983	976	976	992	972	798,500
April 15, 2026	974	980	980	980	973	850,100
April 14, 2026	967	968	968	970	962	450,400