Skip to main content
MatsukiyoCocokara & Co. (TYO:3088)
Japan flag Japan · Delayed Price · Currency is JPY
2,832.00
-4.50 (-0.16%)
At close: Dec 5, 2025

MatsukiyoCocokara & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,853.002,859.002,822.502,832.002,832.00-0.16%974,800
Dec 4, 20252,815.002,851.502,811.502,836.502,836.500.62%1,229,200
Dec 3, 20252,847.502,847.502,795.502,819.002,819.00-1.61%1,075,300
Dec 2, 20252,886.502,902.002,861.502,865.002,865.000.93%1,217,700
Dec 1, 20252,852.502,872.502,821.502,838.502,838.50-1.78%1,167,500
Nov 28, 20252,902.502,908.502,873.502,890.002,890.00-0.34%786,700
Nov 27, 20252,891.502,906.002,855.002,900.002,900.000.03%1,057,300
Nov 26, 20252,880.002,915.502,862.002,899.002,899.000.38%1,346,100
Nov 25, 20252,929.502,936.502,888.002,888.002,888.00-2.10%1,438,800
Nov 21, 20252,851.002,973.002,851.002,950.002,950.004.80%4,011,000
Nov 20, 20252,849.002,880.002,815.002,815.002,815.000.02%1,270,900
Nov 19, 20252,838.502,875.502,798.002,814.502,814.50-0.25%1,657,000
Nov 18, 20252,833.002,882.002,794.502,821.502,821.50-0.04%1,549,100
Nov 17, 20252,790.002,830.002,672.502,822.502,822.50-2.87%3,088,200
Nov 14, 20252,950.002,985.002,883.502,906.002,906.00-2.65%2,365,700
Nov 13, 20252,972.502,985.002,955.502,985.002,985.00-0.20%1,356,900
Nov 12, 20252,998.003,026.002,977.002,991.002,991.000.03%1,707,700
Nov 11, 20252,952.002,990.002,927.002,990.002,990.000.95%1,425,500
Nov 10, 20252,940.002,977.002,897.002,962.002,962.002.44%1,472,400
Nov 7, 20252,824.002,905.002,822.502,891.502,891.502.86%1,177,100
Nov 6, 20252,831.002,832.502,795.002,811.002,811.00-0.04%879,700
Nov 5, 20252,805.002,833.002,786.002,812.002,812.000.93%1,935,500
Nov 4, 20252,700.002,786.002,700.002,786.002,786.00-0.23%1,410,700
Oct 31, 20252,789.002,821.002,789.002,792.502,792.500.14%1,002,400
Oct 30, 20252,764.002,802.002,760.002,788.502,788.501.03%1,102,600
Oct 29, 20252,812.002,821.002,751.002,760.002,760.00-2.20%1,150,600
Oct 28, 20252,898.002,907.502,821.002,822.002,822.00-2.18%1,362,100
Oct 27, 20252,900.502,923.502,880.002,885.002,885.00-0.12%1,220,200
Oct 24, 20252,917.002,918.002,872.502,888.502,888.50-1.03%984,500
Oct 23, 20252,914.002,924.002,884.502,918.502,918.500.67%1,027,800
Oct 22, 20252,892.002,914.002,886.502,899.002,899.000.31%788,900
Oct 21, 20252,881.002,907.502,868.002,890.002,890.00-0.24%1,028,800
Oct 20, 20252,948.002,960.002,897.002,897.002,897.00-0.03%1,129,500
Oct 17, 20252,898.502,922.002,876.002,898.002,898.000.33%1,159,600
Oct 16, 20252,904.502,923.502,878.002,888.502,888.50-0.22%1,088,100
Oct 15, 20252,906.502,949.502,887.002,895.002,895.00-1.19%1,209,700
Oct 14, 20252,869.502,938.002,869.502,930.002,930.000.67%1,378,400
Oct 10, 20252,900.002,934.502,890.002,910.502,910.50-0.38%1,307,400
Oct 9, 20252,943.002,945.502,903.002,921.502,921.50-0.76%1,185,900
Oct 8, 20252,947.002,977.002,933.502,944.002,944.00-0.54%1,009,000
Oct 7, 20252,937.002,960.002,907.002,960.002,960.000.85%1,118,300
Oct 6, 20252,939.502,973.502,925.502,935.002,935.001.36%1,882,700
Oct 3, 20252,909.002,923.502,881.002,895.502,895.50-0.74%1,359,800
Oct 2, 20252,971.503,015.002,897.002,917.002,917.00-2.25%1,594,800
Oct 1, 20253,000.003,022.002,962.002,984.002,984.00-0.67%1,361,200
Sep 30, 20253,029.003,044.003,004.003,004.003,004.00-0.40%1,171,100
Sep 29, 20253,021.003,044.002,961.003,016.003,016.00-2.17%1,634,700
Sep 26, 20253,121.003,125.003,083.003,083.003,059.00-0.29%2,140,900
Sep 25, 20253,078.003,130.003,076.003,092.003,067.930.88%1,937,200
Sep 24, 20253,078.003,085.003,040.003,065.003,041.141.39%1,696,900