Mandarake Inc. (TYO:2652)
Japan · Delayed Price · Currency is JPY 379.00
-14.00 (-3.56%)
Nov 2, 2026, 3:30 PM JST
Mandarake Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 386.00 | 386.00 | 376.00 | 379.00 | 379.00 | -3.56% | 221,200 |
| Oct 30, 2026 | 397.00 | 403.00 | 392.00 | 393.00 | 393.00 | -1.01% | 47,400 |
| Oct 29, 2026 | 401.00 | 401.00 | 389.00 | 397.00 | 397.00 | -1.49% | 103,200 |
| Oct 28, 2026 | 401.00 | 406.00 | 401.00 | 403.00 | 403.00 | 0.50% | 26,400 |
| Oct 27, 2026 | 405.00 | 405.00 | 399.00 | 401.00 | 401.00 | -0.25% | 46,100 |
| Oct 26, 2026 | 405.00 | 405.00 | 398.00 | 402.00 | 402.00 | -0.74% | 79,900 |
| Oct 23, 2026 | 411.00 | 413.00 | 404.00 | 405.00 | 405.00 | -1.70% | 61,600 |
| Oct 22, 2026 | 412.00 | 417.00 | 410.00 | 412.00 | 412.00 | 0.49% | 119,400 |
| Oct 21, 2026 | 413.00 | 415.00 | 410.00 | 410.00 | 410.00 | 0.24% | 41,200 |
| Oct 20, 2026 | 407.00 | 416.00 | 403.00 | 409.00 | 409.00 | 0.49% | 166,600 |
| Oct 19, 2026 | 414.00 | 420.00 | 407.00 | 407.00 | 407.00 | -3.33% | 100,000 |
| Oct 16, 2026 | 407.00 | 422.00 | 406.00 | 421.00 | 421.00 | 3.69% | 151,900 |
| Oct 15, 2026 | 399.00 | 409.00 | 399.00 | 406.00 | 406.00 | 2.01% | 128,800 |
| Oct 14, 2026 | 399.00 | 403.00 | 394.00 | 398.00 | 398.00 | -1.00% | 159,500 |
| Oct 13, 2026 | 410.00 | 411.00 | 395.00 | 402.00 | 402.00 | -2.19% | 221,000 |
| Oct 9, 2026 | 413.00 | 419.00 | 411.00 | 411.00 | 411.00 | -0.72% | 43,400 |
| Oct 8, 2026 | 413.00 | 415.00 | 410.00 | 414.00 | 414.00 | -0.48% | 46,100 |
| Oct 7, 2026 | 424.00 | 425.00 | 416.00 | 416.00 | 416.00 | -2.58% | 84,000 |
| Oct 6, 2026 | 415.00 | 427.00 | 415.00 | 427.00 | 427.00 | 2.89% | 164,400 |
| Oct 5, 2026 | 404.00 | 417.00 | 402.00 | 415.00 | 415.00 | 2.47% | 185,600 |
| Oct 2, 2026 | 411.00 | 414.00 | 403.00 | 405.00 | 405.00 | -2.41% | 184,200 |
| Oct 1, 2026 | 420.00 | 420.00 | 413.00 | 415.00 | 415.00 | -0.95% | 84,400 |
| Sep 30, 2026 | 421.00 | 429.00 | 417.00 | 419.00 | 419.00 | -0.24% | 136,400 |
| Sep 29, 2026 | 414.00 | 422.00 | 413.00 | 420.00 | 420.00 | 1.45% | 237,700 |
| Sep 28, 2026 | 426.00 | 426.00 | 414.00 | 415.00 | 414.00 | -1.19% | 484,800 |
| Sep 25, 2026 | 424.00 | 425.00 | 418.00 | 420.00 | 418.99 | -0.47% | 213,100 |
| Sep 24, 2026 | 435.00 | 438.00 | 421.00 | 422.00 | 420.98 | -2.99% | 307,500 |
| Sep 18, 2026 | 443.00 | 443.00 | 435.00 | 435.00 | 433.95 | -1.58% | 137,500 |
| Sep 17, 2026 | 439.00 | 447.00 | 439.00 | 442.00 | 440.93 | 1.14% | 97,300 |
| Sep 16, 2026 | 438.00 | 441.00 | 437.00 | 437.00 | 435.95 | -0.23% | 54,200 |
| Sep 15, 2026 | 435.00 | 440.00 | 434.00 | 438.00 | 436.94 | - | 77,500 |
| Sep 14, 2026 | 425.00 | 444.00 | 421.00 | 438.00 | 436.94 | 3.30% | 236,000 |
| Sep 11, 2026 | 425.00 | 425.00 | 415.00 | 424.00 | 422.98 | -1.62% | 148,000 |
| Sep 10, 2026 | 422.00 | 432.00 | 419.00 | 431.00 | 429.96 | 1.89% | 68,900 |
| Sep 9, 2026 | 428.00 | 429.00 | 423.00 | 423.00 | 421.98 | -0.47% | 95,300 |
| Sep 8, 2026 | 436.00 | 436.00 | 423.00 | 425.00 | 423.98 | -2.30% | 196,300 |
| Sep 7, 2026 | 440.00 | 441.00 | 435.00 | 435.00 | 433.95 | -0.68% | 91,300 |
| Sep 4, 2026 | 436.00 | 443.00 | 436.00 | 438.00 | 436.94 | - | 90,400 |
| Sep 3, 2026 | 436.00 | 444.00 | 436.00 | 438.00 | 436.94 | 0.69% | 123,300 |
| Sep 2, 2026 | 435.00 | 441.00 | 431.00 | 435.00 | 433.95 | -0.91% | 176,100 |
| Sep 1, 2026 | 452.00 | 465.00 | 436.00 | 439.00 | 437.94 | -1.13% | 289,600 |
| Aug 31, 2026 | 455.00 | 462.00 | 435.00 | 444.00 | 442.93 | -4.52% | 506,300 |
| Aug 28, 2026 | 463.00 | 468.00 | 459.00 | 465.00 | 463.88 | -0.21% | 217,900 |
| Aug 27, 2026 | 448.00 | 466.00 | 445.00 | 466.00 | 464.88 | 4.02% | 160,500 |
| Aug 26, 2026 | 444.00 | 454.00 | 444.00 | 448.00 | 446.92 | 0.90% | 114,600 |
| Aug 25, 2026 | 448.00 | 454.00 | 442.00 | 444.00 | 442.93 | 0.45% | 136,000 |
| Aug 24, 2026 | 425.00 | 453.00 | 425.00 | 442.00 | 440.93 | 3.27% | 357,000 |
| Aug 21, 2026 | 427.00 | 428.00 | 415.00 | 428.00 | 426.97 | -0.23% | 199,300 |
| Aug 20, 2026 | 430.00 | 437.00 | 428.00 | 429.00 | 427.97 | - | 198,700 |
| Aug 19, 2026 | 435.00 | 440.00 | 428.00 | 429.00 | 427.97 | -2.72% | 240,000 |