Mandarake Inc. (TYO:2652)
Japan · Delayed Price · Currency is JPY 355.00
+15.00 (4.41%)
Mar 6, 2026, 3:30 PM JST
Mandarake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 337.00 | 350.00 | 337.00 | 348.00 | - | 2.35% | 70,000 |
| Mar 5, 2026 | 337.00 | 347.00 | 337.00 | 340.00 | 340.00 | 3.34% | 153,000 |
| Mar 4, 2026 | 335.00 | 335.00 | 318.00 | 329.00 | 329.00 | -2.95% | 336,100 |
| Mar 3, 2026 | 352.00 | 352.00 | 339.00 | 339.00 | 339.00 | -3.69% | 166,600 |
| Mar 2, 2026 | 352.00 | 355.00 | 347.00 | 352.00 | 352.00 | -2.76% | 101,900 |
| Feb 27, 2026 | 355.00 | 364.00 | 355.00 | 362.00 | 362.00 | 1.69% | 70,100 |
| Feb 26, 2026 | 357.00 | 359.00 | 354.00 | 356.00 | 356.00 | 0.28% | 52,100 |
| Feb 25, 2026 | 355.00 | 357.00 | 352.00 | 355.00 | 355.00 | - | 45,400 |
| Feb 24, 2026 | 348.00 | 360.00 | 348.00 | 355.00 | 355.00 | 1.72% | 213,000 |
| Feb 20, 2026 | 363.00 | 363.00 | 348.00 | 349.00 | 349.00 | -4.64% | 218,900 |
| Feb 19, 2026 | 379.00 | 379.00 | 361.00 | 366.00 | 366.00 | -1.61% | 104,000 |
| Feb 18, 2026 | 375.00 | 378.00 | 369.00 | 372.00 | 372.00 | -1.59% | 193,900 |
| Feb 17, 2026 | 375.00 | 381.00 | 364.00 | 378.00 | 378.00 | -2.33% | 252,200 |
| Feb 16, 2026 | 363.00 | 391.00 | 359.00 | 387.00 | 387.00 | 11.53% | 492,700 |
| Feb 13, 2026 | 348.00 | 348.00 | 342.00 | 347.00 | 347.00 | - | 66,800 |
| Feb 12, 2026 | 349.00 | 350.00 | 345.00 | 347.00 | 347.00 | 1.46% | 82,600 |
| Feb 10, 2026 | 345.00 | 346.00 | 342.00 | 342.00 | 342.00 | - | 139,100 |
| Feb 9, 2026 | 345.00 | 348.00 | 341.00 | 342.00 | 342.00 | -0.58% | 94,300 |
| Feb 6, 2026 | 341.00 | 345.00 | 332.00 | 344.00 | 344.00 | 1.18% | 191,900 |
| Feb 5, 2026 | 340.00 | 342.00 | 338.00 | 340.00 | 340.00 | - | 97,500 |
| Feb 4, 2026 | 337.00 | 340.00 | 335.00 | 340.00 | 340.00 | 1.19% | 60,700 |
| Feb 3, 2026 | 336.00 | 337.00 | 335.00 | 336.00 | 336.00 | 0.60% | 24,200 |
| Feb 2, 2026 | 345.00 | 345.00 | 334.00 | 334.00 | 334.00 | -3.75% | 210,500 |
| Jan 30, 2026 | 350.00 | 350.00 | 344.00 | 347.00 | 347.00 | -0.86% | 48,700 |
| Jan 29, 2026 | 345.00 | 351.00 | 343.00 | 350.00 | 350.00 | 1.16% | 59,900 |
| Jan 28, 2026 | 345.00 | 348.00 | 343.00 | 346.00 | 346.00 | 0.29% | 52,000 |
| Jan 27, 2026 | 344.00 | 345.00 | 342.00 | 345.00 | 345.00 | 0.58% | 31,300 |
| Jan 26, 2026 | 347.00 | 347.00 | 341.00 | 343.00 | 343.00 | -2.00% | 112,300 |
| 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 |