Manabi-aid Co.,Ltd. (TYO:184A)
Japan · Delayed Price · Currency is JPY 386.00
0.00 (0.00%)
Feb 17, 2026, 9:00 AM JST
Manabi-aid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 386.00 | 391.00 | 386.00 | 386.00 | 386.00 | -0.77% | 4,000 |
| Feb 13, 2026 | 388.00 | 400.00 | 388.00 | 389.00 | 389.00 | -0.77% | 1,600 |
| Feb 12, 2026 | 387.00 | 394.00 | 387.00 | 392.00 | 392.00 | 0.77% | 2,800 |
| Feb 10, 2026 | 390.00 | 390.00 | 386.00 | 389.00 | 389.00 | 1.04% | 6,200 |
| Feb 9, 2026 | 402.00 | 402.00 | 381.00 | 385.00 | 385.00 | -2.53% | 7,500 |
| Feb 6, 2026 | 394.00 | 398.00 | 394.00 | 395.00 | 395.00 | 0.25% | 1,700 |
| Feb 5, 2026 | 393.00 | 397.00 | 393.00 | 394.00 | 394.00 | 1.03% | 3,300 |
| Feb 4, 2026 | 399.00 | 400.00 | 389.00 | 390.00 | 390.00 | -3.70% | 10,300 |
| Feb 3, 2026 | 408.00 | 408.00 | 399.00 | 405.00 | 405.00 | -0.74% | 16,500 |
| Feb 2, 2026 | 424.00 | 424.00 | 401.00 | 408.00 | 408.00 | -3.77% | 22,100 |
| Jan 30, 2026 | 419.00 | 424.00 | 413.00 | 424.00 | 424.00 | 1.19% | 1,500 |
| Jan 29, 2026 | 422.00 | 422.00 | 414.00 | 419.00 | 419.00 | -0.24% | 1,300 |
| Jan 28, 2026 | 421.00 | 429.00 | 412.00 | 420.00 | 420.00 | -0.24% | 4,100 |
| Jan 27, 2026 | 429.00 | 429.00 | 420.00 | 421.00 | 421.00 | -1.64% | 1,000 |
| Jan 26, 2026 | 431.00 | 431.00 | 418.00 | 428.00 | 428.00 | 0.23% | 2,600 |
| Jan 23, 2026 | 428.00 | 431.00 | 410.00 | 427.00 | 427.00 | -0.23% | 4,400 |
| Jan 22, 2026 | 434.00 | 434.00 | 426.00 | 428.00 | 428.00 | -0.47% | 2,300 |
| Jan 21, 2026 | 430.00 | 431.00 | 430.00 | 430.00 | 430.00 | -0.23% | 1,900 |
| Jan 20, 2026 | 430.00 | 434.00 | 429.00 | 431.00 | 431.00 | 0.23% | 1,900 |
| Jan 19, 2026 | 433.00 | 433.00 | 422.00 | 430.00 | 430.00 | 0.47% | 4,300 |
| Jan 16, 2026 | 426.00 | 434.00 | 425.00 | 428.00 | 428.00 | 0.47% | 3,200 |
| Jan 15, 2026 | 417.00 | 429.00 | 414.00 | 426.00 | 426.00 | 2.16% | 4,500 |
| Jan 14, 2026 | 410.00 | 434.00 | 410.00 | 417.00 | 417.00 | -1.88% | 11,100 |
| Jan 13, 2026 | 428.00 | 428.00 | 419.00 | 425.00 | 425.00 | -0.70% | 4,700 |
| Jan 9, 2026 | 425.00 | 431.00 | 418.00 | 428.00 | 428.00 | 0.71% | 3,000 |
| Jan 8, 2026 | 436.00 | 436.00 | 424.00 | 425.00 | 425.00 | -1.39% | 6,700 |
| Jan 7, 2026 | 430.00 | 432.00 | 429.00 | 431.00 | 431.00 | 0.23% | 2,700 |
| Jan 6, 2026 | 425.00 | 431.00 | 425.00 | 430.00 | 430.00 | 0.94% | 4,200 |
| Jan 5, 2026 | 417.00 | 430.00 | 417.00 | 426.00 | 426.00 | 2.90% | 5,600 |
| Dec 30, 2025 | 413.00 | 414.00 | 409.00 | 414.00 | 414.00 | 0.24% | 13,600 |
| Dec 29, 2025 | 417.00 | 417.00 | 411.00 | 413.00 | 413.00 | 0.98% | 8,000 |
| Dec 26, 2025 | 409.00 | 412.00 | 401.00 | 409.00 | 409.00 | -0.24% | 61,000 |
| Dec 25, 2025 | 419.00 | 425.00 | 407.00 | 410.00 | 410.00 | -3.76% | 32,000 |
| Dec 24, 2025 | 431.00 | 433.00 | 425.00 | 426.00 | 426.00 | -2.29% | 17,000 |
| Dec 23, 2025 | 447.00 | 447.00 | 432.00 | 436.00 | 436.00 | -2.68% | 8,500 |
| Dec 22, 2025 | 447.00 | 450.00 | 443.00 | 448.00 | 448.00 | -1.54% | 11,700 |
| Dec 19, 2025 | 483.00 | 483.00 | 449.00 | 455.00 | 455.00 | -4.61% | 21,400 |
| Dec 18, 2025 | 486.00 | 489.00 | 477.00 | 477.00 | 477.00 | -1.85% | 2,400 |
| Dec 17, 2025 | 491.00 | 492.00 | 485.00 | 486.00 | 486.00 | -1.02% | 3,300 |
| Dec 16, 2025 | 504.00 | 511.00 | 491.00 | 491.00 | 491.00 | -6.30% | 23,800 |
| Dec 15, 2025 | 514.00 | 531.00 | 514.00 | 524.00 | 524.00 | 3.76% | 17,100 |
| Dec 12, 2025 | 507.00 | 508.00 | 505.00 | 505.00 | 505.00 | -0.39% | 3,400 |
| Dec 11, 2025 | 508.00 | 509.00 | 507.00 | 507.00 | 507.00 | -0.98% | 2,600 |
| Dec 10, 2025 | 503.00 | 512.00 | 503.00 | 512.00 | 512.00 | 0.79% | 4,600 |
| Dec 9, 2025 | 508.00 | 516.00 | 508.00 | 508.00 | 508.00 | -1.36% | 9,800 |
| Dec 8, 2025 | 516.00 | 520.00 | 515.00 | 515.00 | 515.00 | -0.58% | 2,900 |
| Dec 5, 2025 | 518.00 | 521.00 | 518.00 | 518.00 | 518.00 | -0.38% | 2,500 |
| Dec 4, 2025 | 516.00 | 545.00 | 515.00 | 520.00 | 520.00 | 0.78% | 5,400 |
| Dec 3, 2025 | 520.00 | 527.00 | 516.00 | 516.00 | 516.00 | -0.77% | 2,700 |
| Dec 2, 2025 | 526.00 | 530.00 | 520.00 | 520.00 | 520.00 | -2.99% | 2,000 |