Australia markets closed

MatsukiyoCocokara & Co. (3088.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,224.50-33.50 (-1.48%)
At close: 03:15PM JST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242,230.502,244.502,218.002,224.502,224.501,150,500
01 May 20242,230.002,274.502,222.002,258.002,258.00938,300
30 Apr 20242,237.002,250.002,198.502,247.002,247.001,727,300
26 Apr 20242,200.002,217.002,175.002,212.002,212.002,014,400
25 Apr 20242,228.502,258.502,223.502,227.002,227.001,466,700
24 Apr 20242,237.502,242.502,213.502,236.002,236.001,579,600
23 Apr 20242,260.002,276.002,227.502,237.502,237.501,544,400
22 Apr 20242,248.502,290.002,241.502,273.002,273.001,409,500
19 Apr 20242,262.002,279.002,213.002,228.502,228.501,873,400
18 Apr 20242,297.002,324.002,274.002,279.502,279.501,660,500
17 Apr 20242,400.002,400.502,307.502,310.002,310.001,657,200
16 Apr 20242,449.002,463.502,375.502,384.002,384.002,241,700
15 Apr 20242,504.002,525.502,482.002,525.502,525.501,158,200
12 Apr 20242,497.502,524.002,486.502,504.002,504.001,535,200
11 Apr 20242,433.002,475.002,418.502,465.502,465.50982,600
10 Apr 20242,478.002,491.502,457.502,460.502,460.501,129,500
09 Apr 20242,428.502,464.002,424.002,462.502,462.501,336,500
08 Apr 20242,418.002,429.002,405.502,421.002,421.00977,500
05 Apr 20242,383.002,395.002,358.502,390.002,390.00992,800
04 Apr 20242,372.502,412.502,358.502,398.002,398.001,434,000
03 Apr 20242,356.002,398.002,334.502,387.502,387.501,137,300
02 Apr 20242,399.002,411.502,370.002,381.002,381.001,131,600
01 Apr 20242,448.002,449.002,393.002,399.502,399.501,407,400
29 Mar 20242,434.502,459.002,422.002,434.002,434.00465,500
28 Mar 20242,479.002,487.002,410.002,424.502,424.502,030,300
28 Mar 202417 Dividend
27 Mar 20242,425.002,472.002,420.002,462.502,445.502,205,300
26 Mar 20242,411.502,424.002,390.002,404.002,387.401,626,400
25 Mar 20242,456.502,458.002,405.502,413.502,396.841,714,400
22 Mar 20242,468.002,469.502,428.502,457.502,440.532,265,800
21 Mar 20242,447.002,467.002,417.502,465.502,448.483,359,800
19 Mar 20242,405.002,413.502,377.502,410.502,393.862,515,000
18 Mar 20242,386.502,408.502,374.002,400.502,383.931,684,600
15 Mar 20242,374.002,393.002,367.002,371.002,354.631,655,600
14 Mar 20242,350.502,374.002,338.002,374.002,357.611,039,700
13 Mar 20242,372.502,384.002,326.502,351.002,334.771,267,600
12 Mar 20242,333.002,377.002,316.502,372.502,356.121,634,400
11 Mar 20242,337.502,356.502,312.002,347.502,331.291,408,000
08 Mar 20242,340.002,381.502,333.002,353.002,336.761,884,100
07 Mar 20242,390.502,396.002,354.002,371.502,355.131,968,800
06 Mar 20242,354.502,395.502,335.002,390.502,374.002,497,100
05 Mar 20242,385.002,399.502,360.002,372.002,355.621,864,300
04 Mar 20242,464.002,476.002,415.502,425.002,408.261,969,300
01 Mar 20242,496.502,503.502,463.002,466.002,448.981,434,700
29 Feb 20242,475.002,503.002,459.002,481.002,463.872,243,300
28 Feb 20242,500.002,525.502,473.002,487.002,469.832,972,900
27 Feb 20242,679.002,687.002,536.002,543.502,525.941,940,200
26 Feb 20242,692.002,746.002,681.502,687.502,668.951,630,500
22 Feb 20242,602.502,681.502,586.502,681.502,662.991,937,000
21 Feb 20242,683.002,691.002,617.502,641.502,623.261,175,500
20 Feb 20242,646.502,677.502,622.502,676.502,658.021,409,600
19 Feb 20242,564.002,631.002,553.502,613.502,595.461,538,300
16 Feb 20242,580.502,580.502,504.002,527.002,509.552,482,400
15 Feb 20242,681.002,683.502,527.002,572.002,554.242,567,900
14 Feb 20242,697.502,699.002,651.002,679.502,661.001,330,600
13 Feb 20242,686.002,709.002,670.002,694.502,675.901,424,000
09 Feb 20242,687.502,719.002,672.002,687.502,668.95981,300
08 Feb 20242,771.502,773.002,694.502,697.002,678.381,128,000
07 Feb 20242,762.002,781.502,750.002,777.502,758.33585,400
06 Feb 20242,772.002,776.002,730.502,762.002,742.93940,200
05 Feb 20242,735.002,798.002,722.502,788.002,768.751,330,000
02 Feb 20242,714.502,717.002,681.502,711.502,692.78891,900
01 Feb 20242,717.002,732.002,693.002,717.002,698.24717,600
31 Jan 20242,671.002,697.502,646.002,692.502,673.91795,100
30 Jan 20242,710.002,713.002,661.502,688.502,669.94810,500
29 Jan 20242,676.002,694.502,665.502,694.502,675.90889,700
26 Jan 20242,694.502,694.502,653.002,663.002,644.62965,000
25 Jan 20242,699.002,714.502,689.002,699.002,680.37930,500
24 Jan 20242,750.002,755.002,706.502,724.002,705.191,003,200
23 Jan 20242,755.002,793.502,737.502,755.502,736.48892,800
22 Jan 20242,719.502,748.002,705.502,743.502,724.56954,100
19 Jan 20242,715.002,740.002,686.502,706.502,687.821,270,900
18 Jan 20242,684.502,691.502,663.002,679.002,660.511,405,000
17 Jan 20242,654.002,687.502,645.002,651.002,632.701,883,600
16 Jan 20242,700.002,775.002,684.502,684.502,665.971,504,200
15 Jan 20242,700.002,710.002,685.002,697.002,678.38210,000
12 Jan 20242,673.502,673.502,641.002,660.502,642.131,049,700
11 Jan 20242,674.502,687.502,633.502,674.002,655.541,549,700
10 Jan 20242,644.502,662.002,620.502,648.502,630.221,372,600
09 Jan 20242,544.502,624.002,542.002,620.002,601.911,150,400
05 Jan 20242,578.002,657.002,562.502,562.502,544.811,680,400
04 Jan 20242,470.002,538.502,453.002,538.502,520.981,273,400
29 Dec 20232,505.002,521.502,474.502,497.002,479.761,354,000
28 Dec 20232,510.002,542.502,510.002,539.502,521.97602,700
27 Dec 20232,486.002,528.002,475.502,518.002,500.621,036,800
26 Dec 20232,478.502,491.502,462.002,486.002,468.84742,800
25 Dec 20232,542.502,546.502,482.502,490.002,472.81609,500
22 Dec 20232,455.002,503.002,434.002,492.502,475.291,007,800
21 Dec 20232,440.002,457.502,428.002,442.002,425.14777,200
20 Dec 20232,435.002,481.502,434.002,466.002,448.981,130,500
19 Dec 20232,410.002,442.002,402.502,438.002,421.171,228,800
18 Dec 20232,515.502,515.502,401.002,421.002,404.291,900,500
15 Dec 20232,551.502,571.502,522.502,541.502,523.951,906,500
14 Dec 20232,619.002,637.502,548.502,565.502,547.791,513,900
13 Dec 20232,625.002,652.502,596.502,622.002,603.901,596,500
12 Dec 20232,601.002,619.502,581.002,597.002,579.071,788,100
11 Dec 20232,552.002,595.002,542.002,595.002,577.091,631,700
08 Dec 20232,555.502,567.002,511.502,531.002,513.531,762,700
07 Dec 20232,552.002,578.002,540.502,553.502,535.871,089,300
06 Dec 20232,525.002,574.002,516.502,569.002,551.261,486,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...