Mandom Corporation (TYO:4917)
Japan · Delayed Price · Currency is JPY 2,200.00
-95.00 (-4.14%)
Sep 17, 2025, 3:30 PM JST
Mandom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2,279.00 | 2,303.00 | 2,200.00 | 2,200.00 | 2,200.00 | -4.14% | 2,081,900 |
| Sep 16, 2025 | 2,033.00 | 2,306.00 | 2,032.00 | 2,295.00 | 2,295.00 | 11.79% | 3,725,000 |
| Sep 12, 2025 | 1,964.00 | 2,059.00 | 1,959.00 | 2,053.00 | 2,053.00 | 15.08% | 7,868,800 |
| Sep 11, 2025 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 20.22% | 109,600 |
| Sep 10, 2025 | 1,500.00 | 1,500.00 | 1,482.00 | 1,484.00 | 1,484.00 | -1.26% | 164,300 |
| Sep 9, 2025 | 1,495.00 | 1,512.00 | 1,492.00 | 1,503.00 | 1,503.00 | 1.08% | 150,300 |
| Sep 8, 2025 | 1,486.00 | 1,496.00 | 1,482.00 | 1,487.00 | 1,487.00 | 1.16% | 107,000 |
| Sep 5, 2025 | 1,480.00 | 1,480.00 | 1,469.00 | 1,470.00 | 1,470.00 | -0.27% | 99,600 |
| Sep 4, 2025 | 1,451.00 | 1,478.00 | 1,449.00 | 1,474.00 | 1,474.00 | 1.31% | 105,900 |
| Sep 3, 2025 | 1,449.00 | 1,458.00 | 1,446.00 | 1,455.00 | 1,455.00 | 1.46% | 154,600 |
| Sep 2, 2025 | 1,445.00 | 1,449.00 | 1,434.00 | 1,434.00 | 1,434.00 | - | 91,900 |
| Sep 1, 2025 | 1,422.00 | 1,436.00 | 1,421.00 | 1,434.00 | 1,434.00 | 0.99% | 94,000 |
| Aug 29, 2025 | 1,429.00 | 1,431.00 | 1,414.00 | 1,420.00 | 1,420.00 | -0.56% | 112,300 |
| Aug 28, 2025 | 1,417.00 | 1,433.00 | 1,415.00 | 1,428.00 | 1,428.00 | 0.71% | 103,300 |
| Aug 27, 2025 | 1,425.00 | 1,428.00 | 1,415.00 | 1,418.00 | 1,418.00 | - | 110,100 |
| Aug 26, 2025 | 1,440.00 | 1,440.00 | 1,413.00 | 1,418.00 | 1,418.00 | -1.05% | 112,100 |
| Aug 25, 2025 | 1,454.00 | 1,455.00 | 1,433.00 | 1,433.00 | 1,433.00 | -1.24% | 116,100 |
| Aug 22, 2025 | 1,445.00 | 1,453.00 | 1,432.00 | 1,451.00 | 1,451.00 | 0.55% | 149,800 |
| Aug 21, 2025 | 1,445.00 | 1,452.00 | 1,438.00 | 1,443.00 | 1,443.00 | 0.28% | 120,800 |
| Aug 20, 2025 | 1,416.00 | 1,446.00 | 1,415.00 | 1,439.00 | 1,439.00 | 1.12% | 269,500 |
| Aug 19, 2025 | 1,410.00 | 1,425.00 | 1,410.00 | 1,423.00 | 1,423.00 | 0.92% | 104,100 |
| Aug 18, 2025 | 1,402.00 | 1,416.00 | 1,401.00 | 1,410.00 | 1,410.00 | 0.50% | 122,000 |
| Aug 15, 2025 | 1,404.00 | 1,404.00 | 1,395.00 | 1,403.00 | 1,403.00 | 0.14% | 151,900 |
| Aug 14, 2025 | 1,413.00 | 1,416.00 | 1,397.00 | 1,401.00 | 1,401.00 | -0.78% | 176,000 |
| Aug 13, 2025 | 1,398.00 | 1,413.00 | 1,393.00 | 1,412.00 | 1,412.00 | 0.86% | 216,200 |
| Aug 12, 2025 | 1,420.00 | 1,422.00 | 1,396.00 | 1,400.00 | 1,400.00 | -0.78% | 310,000 |
| Aug 8, 2025 | 1,406.00 | 1,423.00 | 1,395.00 | 1,411.00 | 1,411.00 | 0.57% | 372,400 |
| Aug 7, 2025 | 1,484.00 | 1,490.00 | 1,394.00 | 1,403.00 | 1,403.00 | -5.27% | 712,100 |
| Aug 6, 2025 | 1,472.00 | 1,482.00 | 1,464.00 | 1,481.00 | 1,481.00 | 0.75% | 212,400 |
| Aug 5, 2025 | 1,470.00 | 1,475.00 | 1,461.00 | 1,470.00 | 1,470.00 | 0.14% | 118,700 |
| Aug 4, 2025 | 1,458.00 | 1,471.00 | 1,458.00 | 1,468.00 | 1,468.00 | 0.34% | 156,100 |
| Aug 1, 2025 | 1,444.00 | 1,466.00 | 1,441.00 | 1,463.00 | 1,463.00 | 1.46% | 202,700 |
| Jul 31, 2025 | 1,440.00 | 1,448.00 | 1,436.00 | 1,442.00 | 1,442.00 | 0.21% | 112,600 |
| Jul 30, 2025 | 1,445.00 | 1,451.00 | 1,429.00 | 1,439.00 | 1,439.00 | 0.07% | 103,300 |
| Jul 29, 2025 | 1,411.00 | 1,441.00 | 1,407.00 | 1,438.00 | 1,438.00 | 0.70% | 142,500 |
| Jul 28, 2025 | 1,436.00 | 1,444.00 | 1,423.00 | 1,428.00 | 1,428.00 | 0.14% | 74,700 |
| Jul 25, 2025 | 1,427.00 | 1,437.00 | 1,416.00 | 1,426.00 | 1,426.00 | -0.28% | 80,300 |
| Jul 24, 2025 | 1,415.00 | 1,432.00 | 1,411.00 | 1,430.00 | 1,430.00 | 0.78% | 103,500 |
| Jul 23, 2025 | 1,424.00 | 1,433.00 | 1,415.00 | 1,419.00 | 1,419.00 | -0.14% | 110,800 |
| Jul 22, 2025 | 1,432.00 | 1,436.00 | 1,413.00 | 1,421.00 | 1,421.00 | -0.42% | 99,600 |
| Jul 18, 2025 | 1,420.00 | 1,434.00 | 1,406.00 | 1,427.00 | 1,427.00 | 0.56% | 150,600 |
| Jul 17, 2025 | 1,442.00 | 1,448.00 | 1,414.00 | 1,419.00 | 1,419.00 | -1.60% | 137,100 |
| Jul 16, 2025 | 1,464.00 | 1,470.00 | 1,439.00 | 1,442.00 | 1,442.00 | -1.17% | 115,600 |
| Jul 15, 2025 | 1,461.00 | 1,463.00 | 1,444.00 | 1,459.00 | 1,459.00 | - | 196,200 |
| Jul 14, 2025 | 1,451.00 | 1,462.00 | 1,443.00 | 1,459.00 | 1,459.00 | 0.69% | 154,900 |
| Jul 11, 2025 | 1,450.00 | 1,462.00 | 1,440.00 | 1,449.00 | 1,449.00 | 0.07% | 102,600 |
| Jul 10, 2025 | 1,451.00 | 1,451.00 | 1,436.00 | 1,448.00 | 1,448.00 | -0.21% | 134,500 |
| Jul 9, 2025 | 1,442.00 | 1,464.00 | 1,440.00 | 1,451.00 | 1,451.00 | 0.83% | 164,300 |
| Jul 8, 2025 | 1,424.00 | 1,440.00 | 1,413.00 | 1,439.00 | 1,439.00 | 1.05% | 179,100 |
| Jul 7, 2025 | 1,418.00 | 1,431.00 | 1,418.00 | 1,424.00 | 1,424.00 | 0.21% | 123,400 |