Mandarake Inc. (TYO:2652)
Japan · Delayed Price · Currency is JPY 466.00
+18.00 (4.02%)
Aug 27, 2026, 3:30 PM JST
Mandarake Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 448.00 | 451.00 | 445.00 | 446.00 | - | -0.45% | 44,900 |
| Aug 26, 2026 | 444.00 | 454.00 | 444.00 | 448.00 | 448.00 | 0.90% | 114,600 |
| Aug 25, 2026 | 448.00 | 454.00 | 442.00 | 444.00 | 444.00 | 0.45% | 136,000 |
| Aug 24, 2026 | 425.00 | 453.00 | 425.00 | 442.00 | 442.00 | 3.27% | 357,000 |
| Aug 21, 2026 | 427.00 | 428.00 | 415.00 | 428.00 | 428.00 | -0.23% | 199,300 |
| Aug 20, 2026 | 430.00 | 437.00 | 428.00 | 429.00 | 429.00 | - | 198,700 |
| Aug 19, 2026 | 435.00 | 440.00 | 428.00 | 429.00 | 429.00 | -2.72% | 240,000 |
| Aug 18, 2026 | 444.00 | 451.00 | 431.00 | 441.00 | 441.00 | -0.68% | 248,700 |
| Aug 17, 2026 | 472.00 | 473.00 | 436.00 | 444.00 | 444.00 | -7.50% | 747,800 |
| Aug 14, 2026 | 481.00 | 490.00 | 472.00 | 480.00 | 480.00 | -1.23% | 458,900 |
| Aug 13, 2026 | 478.00 | 490.00 | 478.00 | 486.00 | 486.00 | 1.25% | 178,600 |
| Aug 12, 2026 | 459.00 | 482.00 | 459.00 | 480.00 | 480.00 | 5.03% | 262,800 |
| Aug 10, 2026 | 453.00 | 458.00 | 449.00 | 457.00 | 457.00 | 1.78% | 107,500 |
| Aug 7, 2026 | 447.00 | 450.00 | 442.00 | 449.00 | 449.00 | 0.90% | 99,600 |
| Aug 6, 2026 | 449.00 | 450.00 | 436.00 | 445.00 | 445.00 | -0.22% | 149,400 |
| Aug 5, 2026 | 443.00 | 454.00 | 440.00 | 446.00 | 446.00 | -1.11% | 147,700 |
| Aug 4, 2026 | 431.00 | 456.00 | 430.00 | 451.00 | 451.00 | 3.68% | 184,500 |
| Aug 3, 2026 | 413.00 | 441.00 | 412.00 | 435.00 | 435.00 | 4.32% | 268,700 |
| Jul 31, 2026 | 412.00 | 420.00 | 406.00 | 417.00 | 417.00 | -0.48% | 174,200 |
| Jul 30, 2026 | 417.00 | 422.00 | 410.00 | 419.00 | 419.00 | -0.71% | 158,900 |
| Jul 29, 2026 | 413.00 | 425.00 | 411.00 | 422.00 | 422.00 | 4.20% | 304,300 |
| Jul 28, 2026 | 433.00 | 436.00 | 399.00 | 405.00 | 405.00 | -6.90% | 541,700 |
| Jul 27, 2026 | 432.00 | 437.00 | 431.00 | 435.00 | 435.00 | 0.93% | 69,500 |
| Jul 24, 2026 | 426.00 | 437.00 | 420.00 | 431.00 | 431.00 | -0.23% | 193,200 |
| Jul 23, 2026 | 443.00 | 443.00 | 432.00 | 432.00 | 432.00 | -2.70% | 192,700 |
| Jul 22, 2026 | 465.00 | 467.00 | 442.00 | 444.00 | 444.00 | -4.52% | 216,500 |
| Jul 21, 2026 | 463.00 | 474.00 | 460.00 | 465.00 | 465.00 | 2.20% | 226,900 |
| Jul 17, 2026 | 463.00 | 467.00 | 441.00 | 455.00 | 455.00 | -1.52% | 270,900 |
| Jul 16, 2026 | 443.00 | 467.00 | 442.00 | 462.00 | 462.00 | 5.00% | 227,500 |
| Jul 15, 2026 | 448.00 | 449.00 | 436.00 | 440.00 | 440.00 | -2.00% | 109,600 |
| Jul 14, 2026 | 435.00 | 452.00 | 432.00 | 449.00 | 449.00 | 3.22% | 163,600 |
| Jul 13, 2026 | 453.00 | 455.00 | 430.00 | 435.00 | 435.00 | -2.47% | 333,200 |
| Jul 10, 2026 | 446.00 | 455.00 | 440.00 | 446.00 | 446.00 | - | 214,800 |
| Jul 9, 2026 | 438.00 | 448.00 | 433.00 | 446.00 | 446.00 | 1.83% | 125,100 |
| Jul 8, 2026 | 424.00 | 443.00 | 424.00 | 438.00 | 438.00 | 3.30% | 153,000 |
| Jul 7, 2026 | 438.00 | 438.00 | 419.00 | 424.00 | 424.00 | -3.42% | 159,400 |
| Jul 6, 2026 | 427.00 | 443.00 | 427.00 | 439.00 | 439.00 | 3.54% | 159,600 |
| Jul 3, 2026 | 430.00 | 434.00 | 422.00 | 424.00 | 424.00 | -0.24% | 94,000 |
| Jul 2, 2026 | 432.00 | 442.00 | 425.00 | 425.00 | 425.00 | -1.62% | 187,500 |
| Jul 1, 2026 | 415.00 | 443.00 | 415.00 | 432.00 | 432.00 | 5.88% | 306,500 |
| Jun 30, 2026 | 407.00 | 412.00 | 405.00 | 408.00 | 408.00 | 0.99% | 75,100 |
| Jun 29, 2026 | 406.00 | 415.00 | 401.00 | 404.00 | 404.00 | - | 92,800 |
| Jun 26, 2026 | 408.00 | 408.00 | 399.00 | 404.00 | 404.00 | -0.98% | 62,700 |
| Jun 25, 2026 | 410.00 | 411.00 | 400.00 | 408.00 | 408.00 | 0.49% | 84,300 |
| Jun 24, 2026 | 400.00 | 414.00 | 400.00 | 406.00 | 406.00 | 1.50% | 210,300 |
| Jun 23, 2026 | 393.00 | 400.00 | 389.00 | 400.00 | 400.00 | 2.04% | 105,500 |
| Jun 22, 2026 | 389.00 | 395.00 | 386.00 | 392.00 | 392.00 | 0.77% | 97,900 |
| Jun 19, 2026 | 380.00 | 389.00 | 378.00 | 389.00 | 389.00 | 2.10% | 69,500 |
| Jun 18, 2026 | 382.00 | 387.00 | 377.00 | 381.00 | 381.00 | -0.78% | 102,600 |
| Jun 17, 2026 | 380.00 | 393.00 | 380.00 | 384.00 | 384.00 | - | 123,000 |