Mandarake Inc. (TYO:2652)
Japan · Delayed Price · Currency is JPY 331.00
-3.00 (-0.90%)
Sep 4, 2025, 3:30 PM JST
Mandarake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 335.00 | 335.00 | 327.00 | 331.00 | 331.00 | -0.90% | 95,000 |
| Sep 3, 2025 | 336.00 | 339.00 | 330.00 | 334.00 | 334.00 | -1.18% | 144,700 |
| Sep 2, 2025 | 337.00 | 340.00 | 333.00 | 338.00 | 338.00 | 0.60% | 148,200 |
| Sep 1, 2025 | 339.00 | 339.00 | 330.00 | 336.00 | 336.00 | -1.75% | 199,100 |
| Aug 29, 2025 | 328.00 | 343.00 | 326.00 | 342.00 | 342.00 | 3.64% | 230,400 |
| Aug 28, 2025 | 327.00 | 333.00 | 327.00 | 330.00 | 330.00 | 1.23% | 161,000 |
| Aug 27, 2025 | 329.00 | 331.00 | 324.00 | 326.00 | 326.00 | -0.91% | 116,500 |
| Aug 26, 2025 | 330.00 | 333.00 | 326.00 | 329.00 | 329.00 | - | 232,900 |
| Aug 25, 2025 | 331.00 | 336.00 | 325.00 | 329.00 | 329.00 | 0.92% | 210,200 |
| Aug 22, 2025 | 331.00 | 332.00 | 325.00 | 326.00 | 326.00 | -1.21% | 541,600 |
| Aug 21, 2025 | 330.00 | 332.00 | 323.00 | 330.00 | 330.00 | 0.30% | 415,300 |
| Aug 20, 2025 | 328.00 | 333.00 | 323.00 | 329.00 | 329.00 | 1.86% | 379,200 |
| Aug 19, 2025 | 306.00 | 330.00 | 306.00 | 323.00 | 323.00 | 5.21% | 383,400 |
| Aug 18, 2025 | 305.00 | 318.00 | 304.00 | 307.00 | 307.00 | 0.99% | 326,800 |
| Aug 15, 2025 | 312.00 | 312.00 | 300.00 | 304.00 | 304.00 | -8.98% | 652,600 |
| Aug 14, 2025 | 326.00 | 334.00 | 326.00 | 334.00 | 334.00 | 2.45% | 229,700 |
| Aug 13, 2025 | 330.00 | 333.00 | 326.00 | 326.00 | 326.00 | -0.91% | 122,000 |
| Aug 12, 2025 | 329.00 | 331.00 | 326.00 | 329.00 | 329.00 | 0.92% | 140,800 |
| Aug 8, 2025 | 325.00 | 328.00 | 324.00 | 326.00 | 326.00 | 0.62% | 76,300 |
| Aug 7, 2025 | 325.00 | 330.00 | 324.00 | 324.00 | 324.00 | -0.92% | 102,100 |
| Aug 6, 2025 | 329.00 | 330.00 | 326.00 | 327.00 | 327.00 | 0.31% | 55,700 |
| Aug 5, 2025 | 321.00 | 326.00 | 320.00 | 326.00 | 326.00 | 1.88% | 88,800 |
| Aug 4, 2025 | 315.00 | 320.00 | 312.00 | 320.00 | 320.00 | 0.95% | 90,000 |
| Aug 1, 2025 | 315.00 | 317.00 | 315.00 | 317.00 | 317.00 | 0.63% | 37,400 |
| Jul 31, 2025 | 313.00 | 317.00 | 313.00 | 315.00 | 315.00 | 0.64% | 60,100 |
| Jul 30, 2025 | 315.00 | 317.00 | 311.00 | 313.00 | 313.00 | 0.32% | 60,800 |
| Jul 29, 2025 | 314.00 | 315.00 | 312.00 | 312.00 | 312.00 | -0.95% | 65,400 |
| Jul 28, 2025 | 319.00 | 323.00 | 313.00 | 315.00 | 315.00 | -0.63% | 177,900 |
| Jul 25, 2025 | 315.00 | 318.00 | 311.00 | 317.00 | 317.00 | 0.63% | 86,200 |
| Jul 24, 2025 | 314.00 | 316.00 | 313.00 | 315.00 | 315.00 | 0.96% | 71,600 |
| Jul 23, 2025 | 310.00 | 314.00 | 309.00 | 312.00 | 312.00 | 1.30% | 62,800 |
| Jul 22, 2025 | 314.00 | 317.00 | 308.00 | 308.00 | 308.00 | -0.32% | 134,600 |
| Jul 18, 2025 | 320.00 | 321.00 | 306.00 | 309.00 | 309.00 | -3.13% | 172,700 |
| Jul 17, 2025 | 323.00 | 324.00 | 315.00 | 319.00 | 319.00 | -1.24% | 109,800 |
| Jul 16, 2025 | 316.00 | 330.00 | 311.00 | 323.00 | 323.00 | 2.87% | 247,100 |
| Jul 15, 2025 | 312.00 | 319.00 | 310.00 | 314.00 | 314.00 | 1.29% | 181,300 |
| Jul 14, 2025 | 303.00 | 312.00 | 303.00 | 310.00 | 310.00 | 2.31% | 126,200 |
| Jul 11, 2025 | 304.00 | 307.00 | 303.00 | 303.00 | 303.00 | 0.33% | 37,900 |
| Jul 10, 2025 | 307.00 | 307.00 | 301.00 | 302.00 | 302.00 | -1.63% | 41,200 |
| Jul 9, 2025 | 298.00 | 309.00 | 298.00 | 307.00 | 307.00 | 3.02% | 128,400 |
| Jul 8, 2025 | 289.00 | 302.00 | 289.00 | 298.00 | 298.00 | 3.47% | 119,000 |
| Jul 7, 2025 | 286.00 | 292.00 | 286.00 | 288.00 | 288.00 | 1.05% | 74,400 |
| Jul 4, 2025 | 288.00 | 290.00 | 285.00 | 285.00 | 285.00 | -0.70% | 67,500 |
| Jul 3, 2025 | 291.00 | 291.00 | 285.00 | 287.00 | 287.00 | -1.37% | 100,800 |
| Jul 2, 2025 | 297.00 | 298.00 | 288.00 | 291.00 | 291.00 | -2.68% | 127,900 |
| Jul 1, 2025 | 298.00 | 306.00 | 292.00 | 299.00 | 299.00 | -0.33% | 166,400 |
| Jun 30, 2025 | 297.00 | 306.00 | 296.00 | 300.00 | 300.00 | 1.01% | 129,600 |
| Jun 27, 2025 | 293.00 | 300.00 | 292.00 | 297.00 | 297.00 | 2.06% | 139,700 |
| Jun 26, 2025 | 291.00 | 293.00 | 290.00 | 291.00 | 291.00 | 0.34% | 62,000 |
| Jun 25, 2025 | 290.00 | 290.00 | 283.00 | 290.00 | 290.00 | 0.69% | 64,400 |