Manabi-aid Co.,Ltd. (TYO:184A)
Japan · Delayed Price · Currency is JPY 347.00
-27.00 (-7.22%)
Aug 6, 2026, 3:09 PM JST
Manabi-aid Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 351.00 | 387.00 | 341.00 | 374.00 | 374.00 | 4.18% | 95,100 |
| Aug 4, 2026 | 319.00 | 394.00 | 317.00 | 359.00 | 359.00 | 13.25% | 361,100 |
| Aug 3, 2026 | 335.00 | 335.00 | 317.00 | 317.00 | 317.00 | -4.80% | 5,400 |
| Jul 31, 2026 | 323.00 | 345.00 | 322.00 | 333.00 | 333.00 | 5.71% | 11,000 |
| Jul 30, 2026 | 315.00 | 320.00 | 313.00 | 315.00 | 315.00 | -0.32% | 12,200 |
| Jul 29, 2026 | 337.00 | 337.00 | 313.00 | 316.00 | 316.00 | -10.23% | 19,000 |
| Jul 28, 2026 | 332.00 | 403.00 | 325.00 | 352.00 | 352.00 | 5.71% | 163,000 |
| Jul 27, 2026 | 325.00 | 354.00 | 316.00 | 333.00 | 333.00 | 7.07% | 20,600 |
| Jul 24, 2026 | 305.00 | 324.00 | 305.00 | 311.00 | 311.00 | - | 4,500 |
| Jul 23, 2026 | 310.00 | 318.00 | 310.00 | 311.00 | 311.00 | -0.96% | 400 |
| Jul 22, 2026 | 315.00 | 315.00 | 314.00 | 314.00 | 314.00 | -0.32% | 300 |
| Jul 17, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | -0.63% | 100 |
| Jul 16, 2026 | 309.00 | 325.00 | 309.00 | 317.00 | 317.00 | 2.26% | 7,900 |
| Jul 15, 2026 | 308.00 | 320.00 | 305.00 | 310.00 | 310.00 | 0.65% | 2,300 |
| Jul 14, 2026 | 308.00 | 312.00 | 306.00 | 308.00 | 308.00 | -0.65% | 1,800 |
| Jul 13, 2026 | 312.00 | 318.00 | 310.00 | 310.00 | 310.00 | -0.64% | 3,000 |
| Jul 10, 2026 | 311.00 | 323.00 | 310.00 | 312.00 | 312.00 | 0.32% | 2,500 |
| Jul 9, 2026 | 303.00 | 311.00 | 303.00 | 311.00 | 311.00 | 2.64% | 1,200 |
| Jul 8, 2026 | 310.00 | 310.00 | 303.00 | 303.00 | 303.00 | 0.33% | 1,100 |
| Jul 7, 2026 | 307.00 | 307.00 | 301.00 | 302.00 | 302.00 | -2.89% | 1,900 |
| Jul 6, 2026 | 311.00 | 314.00 | 311.00 | 311.00 | 311.00 | 0.32% | 800 |
| Jul 3, 2026 | 311.00 | 311.00 | 302.00 | 310.00 | 310.00 | 1.97% | 2,500 |
| Jul 2, 2026 | 303.00 | 304.00 | 301.00 | 304.00 | 304.00 | 0.33% | 1,800 |
| Jul 1, 2026 | 309.00 | 309.00 | 303.00 | 303.00 | 303.00 | 0.66% | 1,500 |
| Jun 30, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - | 300 |
| Jun 29, 2026 | 300.00 | 301.00 | 300.00 | 301.00 | 301.00 | 0.33% | 900 |
| Jun 26, 2026 | 306.00 | 306.00 | 300.00 | 300.00 | 300.00 | -1.96% | 900 |
| Jun 25, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0.33% | 300 |
| Jun 23, 2026 | 313.00 | 313.00 | 305.00 | 305.00 | 305.00 | - | 700 |
| Jun 22, 2026 | 305.00 | 305.00 | 304.00 | 305.00 | 305.00 | 0.66% | 600 |
| Jun 19, 2026 | 310.00 | 310.00 | 303.00 | 303.00 | 303.00 | -0.33% | 2,900 |
| Jun 18, 2026 | 311.00 | 311.00 | 301.00 | 304.00 | 304.00 | -0.65% | 1,800 |
| Jun 17, 2026 | 302.00 | 311.00 | 302.00 | 306.00 | 306.00 | 1.66% | 1,200 |
| Jun 16, 2026 | 311.00 | 312.00 | 298.00 | 301.00 | 301.00 | -3.22% | 10,800 |
| Jun 15, 2026 | 317.00 | 325.00 | 311.00 | 311.00 | 311.00 | - | 11,100 |
| Jun 12, 2026 | 314.00 | 319.00 | 311.00 | 311.00 | 311.00 | -0.96% | 2,400 |
| Jun 11, 2026 | 315.00 | 320.00 | 306.00 | 314.00 | 314.00 | -0.32% | 26,300 |
| Jun 10, 2026 | 326.00 | 326.00 | 315.00 | 315.00 | 315.00 | -3.08% | 6,300 |
| Jun 9, 2026 | 327.00 | 328.00 | 325.00 | 325.00 | 325.00 | - | 700 |
| Jun 8, 2026 | 324.00 | 340.00 | 324.00 | 325.00 | 325.00 | -0.31% | 1,600 |
| Jun 5, 2026 | 337.00 | 337.00 | 326.00 | 326.00 | 326.00 | -2.10% | 1,800 |
| Jun 4, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | -1.77% | 300 |
| Jun 3, 2026 | 330.00 | 342.00 | 330.00 | 339.00 | 339.00 | 2.73% | 2,400 |
| Jun 2, 2026 | 340.00 | 342.00 | 325.00 | 330.00 | 330.00 | -5.44% | 1,500 |
| Jun 1, 2026 | 327.00 | 349.00 | 327.00 | 349.00 | 349.00 | 6.40% | 3,000 |
| May 29, 2026 | 323.00 | 329.00 | 323.00 | 328.00 | 328.00 | 1.86% | 1,000 |
| May 28, 2026 | 323.00 | 323.00 | 322.00 | 322.00 | 322.00 | -0.31% | 1,800 |
| May 27, 2026 | 329.00 | 329.00 | 322.00 | 323.00 | 323.00 | -3.00% | 1,700 |
| May 26, 2026 | 334.00 | 334.00 | 333.00 | 333.00 | 333.00 | -0.30% | 800 |
| May 25, 2026 | 332.00 | 334.00 | 332.00 | 334.00 | 334.00 | -1.76% | 1,800 |