Manabi-aid Co.,Ltd. (TYO:184A)
Japan · Delayed Price · Currency is JPY 359.00
-5.00 (-1.37%)
Apr 3, 2026, 3:30 PM JST
Manabi-aid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 362.00 | 363.00 | 360.00 | 360.00 | - | -1.10% | 600 |
| Apr 2, 2026 | 358.00 | 364.00 | 358.00 | 364.00 | 364.00 | -0.55% | 300 |
| Apr 1, 2026 | 362.00 | 366.00 | 359.00 | 366.00 | 366.00 | 1.95% | 600 |
| Mar 31, 2026 | 359.00 | 372.00 | 346.00 | 359.00 | 359.00 | -2.18% | 8,600 |
| Mar 30, 2026 | 369.00 | 369.00 | 356.00 | 367.00 | 367.00 | -1.61% | 1,900 |
| Mar 26, 2026 | 363.00 | 373.00 | 363.00 | 373.00 | 373.00 | 2.75% | 800 |
| Mar 25, 2026 | 373.00 | 373.00 | 356.00 | 363.00 | 363.00 | -0.55% | 1,800 |
| Mar 24, 2026 | 362.00 | 366.00 | 362.00 | 365.00 | 365.00 | -0.54% | 1,000 |
| Mar 23, 2026 | 361.00 | 367.00 | 354.00 | 367.00 | 367.00 | -0.27% | 8,600 |
| Mar 19, 2026 | 370.00 | 378.00 | 368.00 | 368.00 | 368.00 | -1.87% | 29,000 |
| Mar 18, 2026 | 360.00 | 387.00 | 359.00 | 375.00 | 375.00 | -13.19% | 38,300 |
| Mar 17, 2026 | 400.00 | 432.00 | 395.00 | 432.00 | 432.00 | 9.92% | 19,000 |
| Mar 16, 2026 | 378.00 | 414.00 | 378.00 | 393.00 | 393.00 | 3.97% | 12,000 |
| Mar 13, 2026 | 378.00 | 381.00 | 376.00 | 378.00 | 378.00 | -1.82% | 2,200 |
| Mar 12, 2026 | 388.00 | 388.00 | 381.00 | 385.00 | 385.00 | 1.32% | 1,100 |
| Mar 11, 2026 | 374.00 | 380.00 | 372.00 | 380.00 | 380.00 | 1.60% | 5,800 |
| Mar 10, 2026 | 371.00 | 379.00 | 358.00 | 374.00 | 374.00 | 1.08% | 12,400 |
| Mar 9, 2026 | 378.00 | 378.00 | 369.00 | 370.00 | 370.00 | -3.39% | 3,600 |
| Mar 6, 2026 | 377.00 | 383.00 | 372.00 | 383.00 | 383.00 | 1.59% | 2,600 |
| Mar 5, 2026 | 366.00 | 377.00 | 366.00 | 377.00 | 377.00 | 4.43% | 3,700 |
| Mar 4, 2026 | 384.00 | 384.00 | 361.00 | 361.00 | 361.00 | -6.23% | 19,400 |
| Mar 3, 2026 | 397.00 | 397.00 | 385.00 | 385.00 | 385.00 | -1.03% | 1,000 |
| Mar 2, 2026 | 391.00 | 391.00 | 383.00 | 389.00 | 389.00 | 0.52% | 900 |
| Feb 27, 2026 | 386.00 | 387.00 | 386.00 | 387.00 | 387.00 | -0.26% | 1,600 |
| Feb 26, 2026 | 388.00 | 392.00 | 388.00 | 388.00 | 388.00 | - | 2,600 |
| Feb 25, 2026 | 386.00 | 388.00 | 382.00 | 388.00 | 388.00 | - | 3,700 |
| Feb 24, 2026 | 387.00 | 388.00 | 385.00 | 388.00 | 388.00 | 0.26% | 1,400 |
| Feb 20, 2026 | 388.00 | 397.00 | 387.00 | 387.00 | 387.00 | 0.26% | 1,100 |
| Feb 19, 2026 | 390.00 | 390.00 | 386.00 | 386.00 | 386.00 | -2.03% | 2,300 |
| Feb 18, 2026 | 388.00 | 394.00 | 388.00 | 394.00 | 394.00 | 0.77% | 800 |
| Feb 17, 2026 | 386.00 | 399.00 | 386.00 | 391.00 | 391.00 | 1.30% | 700 |
| 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 |