Manabi-aid Co.,Ltd. (TYO:184A)
Japan · Delayed Price · Currency is JPY 333.00
+3.00 (0.91%)
Oct 9, 2026, 3:30 PM JST
Manabi-aid Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 330.00 | 334.00 | 330.00 | 333.00 | 333.00 | 0.91% | 2,500 |
| Oct 8, 2026 | 328.00 | 332.00 | 325.00 | 330.00 | 330.00 | 0.61% | 8,700 |
| Oct 7, 2026 | 319.00 | 328.00 | 319.00 | 328.00 | 328.00 | 2.82% | 900 |
| Oct 6, 2026 | 324.00 | 328.00 | 319.00 | 319.00 | 319.00 | -0.93% | 4,200 |
| Oct 5, 2026 | 336.00 | 336.00 | 321.00 | 322.00 | 322.00 | -3.59% | 5,500 |
| Oct 2, 2026 | 325.00 | 336.00 | 324.00 | 334.00 | 334.00 | 5.36% | 5,800 |
| Oct 1, 2026 | 315.00 | 322.00 | 315.00 | 317.00 | 317.00 | 0.63% | 2,200 |
| Sep 30, 2026 | 315.00 | 321.00 | 315.00 | 315.00 | 315.00 | -0.63% | 1,700 |
| Sep 29, 2026 | 320.00 | 320.00 | 316.00 | 317.00 | 317.00 | -0.31% | 1,000 |
| Sep 28, 2026 | 321.00 | 324.00 | 318.00 | 318.00 | 318.00 | -1.85% | 2,700 |
| Sep 25, 2026 | 324.00 | 328.00 | 324.00 | 324.00 | 324.00 | 0.93% | 1,300 |
| Sep 24, 2026 | 321.00 | 324.00 | 321.00 | 321.00 | 321.00 | - | 16,200 |
| Sep 18, 2026 | 327.00 | 327.00 | 321.00 | 321.00 | 321.00 | -3.02% | 2,100 |
| Sep 17, 2026 | 328.00 | 331.00 | 326.00 | 331.00 | 331.00 | - | 2,300 |
| Sep 16, 2026 | 327.00 | 331.00 | 324.00 | 331.00 | 331.00 | 2.16% | 2,500 |
| Sep 15, 2026 | 345.00 | 360.00 | 320.00 | 324.00 | 324.00 | -2.41% | 38,500 |
| Sep 14, 2026 | 325.00 | 337.00 | 325.00 | 332.00 | 332.00 | 2.79% | 6,600 |
| Sep 11, 2026 | 322.00 | 336.00 | 322.00 | 323.00 | 323.00 | 0.31% | 4,900 |
| Sep 10, 2026 | 328.00 | 335.00 | 322.00 | 322.00 | 322.00 | -1.83% | 5,400 |
| Sep 9, 2026 | 327.00 | 329.00 | 324.00 | 328.00 | 328.00 | 1.55% | 2,200 |
| Sep 8, 2026 | 324.00 | 324.00 | 322.00 | 323.00 | 323.00 | -0.31% | 1,600 |
| Sep 7, 2026 | 322.00 | 325.00 | 321.00 | 324.00 | 324.00 | 1.25% | 900 |
| Sep 4, 2026 | 322.00 | 326.00 | 319.00 | 320.00 | 320.00 | - | 3,700 |
| Sep 3, 2026 | 325.00 | 325.00 | 320.00 | 320.00 | 320.00 | -0.62% | 1,200 |
| Sep 2, 2026 | 319.00 | 324.00 | 319.00 | 322.00 | 322.00 | 0.63% | 2,900 |
| Sep 1, 2026 | 318.00 | 323.00 | 318.00 | 320.00 | 320.00 | 1.27% | 800 |
| Aug 31, 2026 | 315.00 | 320.00 | 315.00 | 316.00 | 316.00 | -0.63% | 4,400 |
| Aug 28, 2026 | 321.00 | 321.00 | 317.00 | 318.00 | 318.00 | -1.24% | 1,000 |
| Aug 27, 2026 | 317.00 | 322.00 | 317.00 | 322.00 | 322.00 | 0.94% | 500 |
| Aug 26, 2026 | 318.00 | 322.00 | 317.00 | 319.00 | 319.00 | -0.31% | 2,000 |
| Aug 25, 2026 | 324.00 | 324.00 | 311.00 | 320.00 | 320.00 | -1.23% | 2,100 |
| Aug 24, 2026 | 318.00 | 325.00 | 318.00 | 324.00 | 324.00 | 2.53% | 2,600 |
| Aug 21, 2026 | 316.00 | 317.00 | 312.00 | 316.00 | 316.00 | -0.94% | 1,200 |
| Aug 20, 2026 | 320.00 | 324.00 | 310.00 | 319.00 | 319.00 | 1.92% | 5,800 |
| Aug 19, 2026 | 317.00 | 321.00 | 312.00 | 313.00 | 313.00 | -2.49% | 4,000 |
| Aug 18, 2026 | 316.00 | 321.00 | 316.00 | 321.00 | 321.00 | 0.63% | 4,300 |
| Aug 17, 2026 | 320.00 | 322.00 | 316.00 | 319.00 | 319.00 | -0.31% | 2,800 |
| Aug 14, 2026 | 332.00 | 332.00 | 309.00 | 320.00 | 320.00 | -2.74% | 18,700 |
| Aug 13, 2026 | 337.00 | 339.00 | 328.00 | 329.00 | 329.00 | -2.37% | 4,700 |
| Aug 12, 2026 | 331.00 | 346.00 | 328.00 | 337.00 | 337.00 | 0.30% | 8,700 |
| Aug 10, 2026 | 330.00 | 347.00 | 329.00 | 336.00 | 336.00 | 2.44% | 15,000 |
| Aug 7, 2026 | 343.00 | 360.00 | 322.00 | 328.00 | 328.00 | -2.96% | 32,000 |
| Aug 6, 2026 | 374.00 | 374.00 | 335.00 | 338.00 | 338.00 | -9.63% | 37,200 |
| 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 |