Mandarake Inc. (TYO:2652)
Japan · Delayed Price · Currency is JPY 350.00
-2.00 (-0.57%)
At close: Jan 23, 2026
Mandarake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 352.00 | 353.00 | 348.00 | 350.00 | 350.00 | -0.57% | 53,100 |
| Jan 22, 2026 | 353.00 | 356.00 | 352.00 | 352.00 | 352.00 | 0.57% | 39,500 |
| Jan 21, 2026 | 355.00 | 355.00 | 349.00 | 350.00 | 350.00 | -2.23% | 57,600 |
| Jan 20, 2026 | 357.00 | 359.00 | 351.00 | 358.00 | 358.00 | 0.85% | 49,600 |
| Jan 19, 2026 | 360.00 | 360.00 | 353.00 | 355.00 | 355.00 | -1.11% | 37,700 |
| Jan 16, 2026 | 359.00 | 360.00 | 353.00 | 359.00 | 359.00 | - | 48,900 |
| Jan 15, 2026 | 348.00 | 359.00 | 348.00 | 359.00 | 359.00 | 2.57% | 116,400 |
| Jan 14, 2026 | 350.00 | 352.00 | 345.00 | 350.00 | 350.00 | 0.57% | 78,400 |
| Jan 13, 2026 | 357.00 | 357.00 | 346.00 | 348.00 | 348.00 | -1.14% | 123,500 |
| Jan 9, 2026 | 348.00 | 355.00 | 348.00 | 352.00 | 352.00 | 0.86% | 72,000 |
| Jan 8, 2026 | 353.00 | 355.00 | 349.00 | 349.00 | 349.00 | -1.13% | 75,000 |
| Jan 7, 2026 | 351.00 | 353.00 | 349.00 | 353.00 | 353.00 | - | 82,900 |
| Jan 6, 2026 | 354.00 | 361.00 | 352.00 | 353.00 | 353.00 | - | 210,500 |
| Jan 5, 2026 | 358.00 | 363.00 | 350.00 | 353.00 | 353.00 | 3.52% | 415,700 |
| Dec 30, 2025 | 338.00 | 343.00 | 337.00 | 341.00 | 341.00 | 0.89% | 118,600 |
| Dec 29, 2025 | 332.00 | 340.00 | 332.00 | 338.00 | 338.00 | 2.42% | 82,900 |
| Dec 26, 2025 | 332.00 | 336.00 | 328.00 | 330.00 | 330.00 | -0.60% | 202,900 |
| Dec 25, 2025 | 334.00 | 336.00 | 331.00 | 332.00 | 332.00 | -0.30% | 121,400 |
| Dec 24, 2025 | 334.00 | 337.00 | 333.00 | 333.00 | 333.00 | -0.30% | 67,500 |
| Dec 23, 2025 | 334.00 | 340.00 | 332.00 | 334.00 | 334.00 | -0.60% | 122,400 |
| Dec 22, 2025 | 342.00 | 342.00 | 334.00 | 336.00 | 336.00 | -1.75% | 50,700 |
| Dec 19, 2025 | 337.00 | 349.00 | 337.00 | 342.00 | 342.00 | 0.88% | 130,800 |
| Dec 18, 2025 | 334.00 | 339.00 | 334.00 | 339.00 | 339.00 | 1.50% | 45,900 |
| Dec 17, 2025 | 340.00 | 340.00 | 334.00 | 334.00 | 334.00 | -1.18% | 73,700 |
| Dec 16, 2025 | 333.00 | 340.00 | 327.00 | 338.00 | 338.00 | 1.81% | 193,500 |
| Dec 15, 2025 | 333.00 | 335.00 | 331.00 | 332.00 | 332.00 | -0.60% | 35,000 |
| Dec 12, 2025 | 335.00 | 336.00 | 334.00 | 334.00 | 334.00 | - | 35,000 |
| Dec 11, 2025 | 337.00 | 337.00 | 330.00 | 334.00 | 334.00 | -0.30% | 78,300 |
| Dec 10, 2025 | 329.00 | 336.00 | 329.00 | 335.00 | 335.00 | 2.13% | 86,400 |
| Dec 9, 2025 | 330.00 | 333.00 | 326.00 | 328.00 | 328.00 | -2.09% | 132,500 |
| Dec 8, 2025 | 333.00 | 336.00 | 329.00 | 335.00 | 335.00 | 0.90% | 90,600 |
| Dec 5, 2025 | 341.00 | 341.00 | 332.00 | 332.00 | 332.00 | -2.64% | 75,000 |
| Dec 4, 2025 | 334.00 | 342.00 | 334.00 | 341.00 | 341.00 | 1.79% | 61,800 |
| Dec 3, 2025 | 341.00 | 341.00 | 332.00 | 335.00 | 335.00 | -1.76% | 118,000 |
| Dec 2, 2025 | 352.00 | 354.00 | 340.00 | 341.00 | 341.00 | -3.13% | 76,200 |
| Dec 1, 2025 | 345.00 | 359.00 | 345.00 | 352.00 | 352.00 | 3.83% | 335,400 |
| Nov 28, 2025 | 345.00 | 345.00 | 338.00 | 339.00 | 339.00 | -2.02% | 79,900 |
| Nov 27, 2025 | 346.00 | 353.00 | 344.00 | 346.00 | 346.00 | 1.17% | 113,900 |
| Nov 26, 2025 | 341.00 | 345.00 | 335.00 | 342.00 | 342.00 | 2.09% | 99,600 |
| Nov 25, 2025 | 343.00 | 344.00 | 334.00 | 335.00 | 335.00 | -1.18% | 69,000 |
| Nov 21, 2025 | 335.00 | 342.00 | 333.00 | 339.00 | 339.00 | 0.30% | 61,000 |
| Nov 20, 2025 | 339.00 | 343.00 | 336.00 | 338.00 | 338.00 | 1.50% | 52,000 |
| Nov 19, 2025 | 329.00 | 339.00 | 329.00 | 333.00 | 333.00 | 1.52% | 81,500 |
| Nov 18, 2025 | 338.00 | 339.00 | 326.00 | 328.00 | 328.00 | -1.80% | 99,500 |
| Nov 17, 2025 | 350.00 | 361.00 | 333.00 | 334.00 | 334.00 | -4.30% | 190,500 |
| Nov 14, 2025 | 355.00 | 358.00 | 349.00 | 349.00 | 349.00 | -2.24% | 115,100 |
| Nov 13, 2025 | 367.00 | 367.00 | 354.00 | 357.00 | 357.00 | -2.72% | 85,600 |
| Nov 12, 2025 | 365.00 | 368.00 | 364.00 | 367.00 | 367.00 | - | 36,600 |
| Nov 11, 2025 | 369.00 | 369.00 | 366.00 | 367.00 | 367.00 | -1.08% | 38,100 |
| Nov 10, 2025 | 366.00 | 371.00 | 362.00 | 371.00 | 371.00 | 1.64% | 63,100 |