Manabi-aid Co.,Ltd. (TYO:184A)
Japan · Delayed Price · Currency is JPY 333.00
-6.00 (-1.77%)
Jun 4, 2026, 12:45 PM JST
Manabi-aid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 338.00 | 340.00 | 321.00 | 340.00 | 340.00 | 0.89% | 3,300 |
| May 21, 2026 | 331.00 | 337.00 | 331.00 | 337.00 | 337.00 | -0.59% | 1,400 |
| May 20, 2026 | 338.00 | 339.00 | 330.00 | 339.00 | 339.00 | 2.42% | 7,400 |
| May 19, 2026 | 334.00 | 334.00 | 331.00 | 331.00 | 331.00 | -1.49% | 200 |
| May 18, 2026 | 335.00 | 338.00 | 330.00 | 336.00 | 336.00 | 0.60% | 4,900 |
| May 15, 2026 | 330.00 | 334.00 | 322.00 | 334.00 | 334.00 | 1.21% | 8,400 |
| May 14, 2026 | 334.00 | 334.00 | 318.00 | 330.00 | 330.00 | -1.20% | 6,200 |
| May 13, 2026 | 335.00 | 346.00 | 334.00 | 334.00 | 334.00 | -0.60% | 2,900 |
| May 12, 2026 | 336.00 | 338.00 | 336.00 | 336.00 | 336.00 | - | 1,400 |
| May 11, 2026 | 347.00 | 347.00 | 336.00 | 336.00 | 336.00 | 0.30% | 1,900 |
| May 8, 2026 | 334.00 | 335.00 | 332.00 | 335.00 | 335.00 | 0.30% | 1,700 |
| May 7, 2026 | 342.00 | 348.00 | 334.00 | 334.00 | 334.00 | -2.34% | 6,700 |
| May 1, 2026 | 345.00 | 345.00 | 342.00 | 342.00 | 342.00 | -0.58% | 1,100 |
| Apr 30, 2026 | 338.00 | 344.00 | 336.00 | 344.00 | 344.00 | - | 3,900 |
| Apr 28, 2026 | 349.00 | 349.00 | 339.00 | 344.00 | 344.00 | -1.99% | 3,000 |
| Apr 27, 2026 | 349.00 | 368.00 | 347.00 | 351.00 | 351.00 | 2.93% | 19,700 |
| Apr 24, 2026 | 338.00 | 341.00 | 333.00 | 341.00 | 341.00 | 0.89% | 1,000 |
| Apr 23, 2026 | 345.00 | 352.00 | 338.00 | 338.00 | 338.00 | -2.03% | 2,400 |
| Apr 22, 2026 | 352.00 | 352.00 | 345.00 | 345.00 | 345.00 | -1.99% | 400 |
| Apr 21, 2026 | 347.00 | 352.00 | 346.00 | 352.00 | 352.00 | - | 2,000 |
| Apr 20, 2026 | 347.00 | 353.00 | 347.00 | 352.00 | 352.00 | -0.56% | 1,400 |
| Apr 17, 2026 | 360.00 | 360.00 | 350.00 | 354.00 | 354.00 | -1.39% | 4,200 |
| Apr 16, 2026 | 359.00 | 359.00 | 358.00 | 359.00 | 359.00 | - | 300 |
| Apr 15, 2026 | 360.00 | 362.00 | 359.00 | 359.00 | 359.00 | -0.28% | 5,500 |
| Apr 14, 2026 | 352.00 | 363.00 | 352.00 | 360.00 | 360.00 | 0.28% | 1,900 |
| Apr 13, 2026 | 355.00 | 361.00 | 338.00 | 359.00 | 359.00 | 0.28% | 3,100 |
| Apr 10, 2026 | 360.00 | 365.00 | 355.00 | 358.00 | 358.00 | 0.28% | 3,100 |
| Apr 9, 2026 | 356.00 | 363.00 | 356.00 | 357.00 | 357.00 | -1.92% | 600 |
| Apr 8, 2026 | 355.00 | 364.00 | 355.00 | 364.00 | 364.00 | 0.55% | 1,400 |
| Apr 7, 2026 | 349.00 | 362.00 | 349.00 | 362.00 | 362.00 | 1.97% | 4,000 |
| Apr 6, 2026 | 359.00 | 367.00 | 354.00 | 355.00 | 355.00 | -1.11% | 1,200 |
| Apr 3, 2026 | 362.00 | 363.00 | 359.00 | 359.00 | 359.00 | -1.37% | 700 |
| 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 |