Mandom Corporation (TYO:4917)
Japan · Delayed Price · Currency is JPY 3,085.00
0.00 (0.00%)
May 8, 2026, 3:30 PM JST
Mandom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3,085.00 | 3,090.00 | 3,085.00 | 3,085.00 | 3,085.00 | - | 318,200 |
| May 7, 2026 | 3,085.00 | 3,090.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.16% | 84,600 |
| May 1, 2026 | 3,085.00 | 3,085.00 | 3,075.00 | 3,080.00 | 3,080.00 | -0.16% | 133,800 |
| Apr 30, 2026 | 3,085.00 | 3,090.00 | 3,085.00 | 3,085.00 | 3,085.00 | - | 996,300 |
| Apr 28, 2026 | 3,085.00 | 3,090.00 | 3,085.00 | 3,085.00 | 3,085.00 | - | 225,500 |
| Apr 27, 2026 | 3,085.00 | 3,090.00 | 3,085.00 | 3,085.00 | 3,085.00 | - | 215,800 |
| Apr 24, 2026 | 3,085.00 | 3,090.00 | 3,085.00 | 3,085.00 | 3,085.00 | - | 33,900 |
| Apr 23, 2026 | 3,085.00 | 3,090.00 | 3,085.00 | 3,085.00 | 3,085.00 | - | 17,600 |
| Apr 22, 2026 | 3,085.00 | 3,090.00 | 3,085.00 | 3,085.00 | 3,085.00 | - | 32,700 |
| Apr 21, 2026 | 3,085.00 | 3,090.00 | 3,085.00 | 3,085.00 | 3,085.00 | - | 12,900 |
| Apr 20, 2026 | 3,085.00 | 3,090.00 | 3,085.00 | 3,085.00 | 3,085.00 | - | 19,200 |
| Apr 17, 2026 | 3,090.00 | 3,090.00 | 3,085.00 | 3,085.00 | 3,085.00 | - | 12,500 |
| Apr 16, 2026 | 3,085.00 | 3,090.00 | 3,085.00 | 3,085.00 | 3,085.00 | - | 17,300 |
| Apr 15, 2026 | 3,090.00 | 3,090.00 | 3,085.00 | 3,085.00 | 3,085.00 | - | 53,000 |
| Apr 14, 2026 | 3,085.00 | 3,090.00 | 3,085.00 | 3,085.00 | 3,085.00 | - | 92,900 |
| Apr 13, 2026 | 3,085.00 | 3,095.00 | 3,085.00 | 3,085.00 | 3,085.00 | - | 77,600 |
| Apr 10, 2026 | 3,090.00 | 3,095.00 | 3,085.00 | 3,085.00 | 3,085.00 | - | 68,100 |
| Apr 9, 2026 | 3,090.00 | 3,090.00 | 3,085.00 | 3,085.00 | 3,085.00 | - | 14,400 |
| Apr 8, 2026 | 3,090.00 | 3,090.00 | 3,085.00 | 3,085.00 | 3,085.00 | - | 31,100 |
| Apr 7, 2026 | 3,080.00 | 3,100.00 | 3,080.00 | 3,085.00 | 3,085.00 | 0.16% | 209,300 |
| Apr 6, 2026 | 3,080.00 | 3,085.00 | 3,080.00 | 3,080.00 | 3,080.00 | - | 35,000 |
| Apr 3, 2026 | 3,080.00 | 3,085.00 | 3,080.00 | 3,080.00 | 3,080.00 | - | 15,400 |
| Apr 2, 2026 | 3,080.00 | 3,085.00 | 3,080.00 | 3,080.00 | 3,080.00 | - | 31,500 |
| Apr 1, 2026 | 3,080.00 | 3,085.00 | 3,080.00 | 3,080.00 | 3,080.00 | - | 56,700 |
| Mar 31, 2026 | 3,080.00 | 3,085.00 | 3,080.00 | 3,080.00 | 3,080.00 | - | 91,800 |
| Mar 30, 2026 | 3,080.00 | 3,085.00 | 3,080.00 | 3,080.00 | 3,080.00 | -0.16% | 2,387,100 |
| Mar 27, 2026 | 3,085.00 | 3,090.00 | 3,080.00 | 3,085.00 | 3,085.00 | - | 108,400 |
| Mar 26, 2026 | 3,085.00 | 3,085.00 | 3,080.00 | 3,085.00 | 3,085.00 | - | 48,400 |
| Mar 25, 2026 | 3,085.00 | 3,085.00 | 3,080.00 | 3,085.00 | 3,085.00 | - | 43,700 |
| Mar 24, 2026 | 3,085.00 | 3,090.00 | 3,080.00 | 3,085.00 | 3,085.00 | - | 123,300 |
| Mar 23, 2026 | 3,080.00 | 3,085.00 | 3,080.00 | 3,085.00 | 3,085.00 | 0.16% | 28,600 |
| Mar 19, 2026 | 3,080.00 | 3,085.00 | 3,080.00 | 3,080.00 | 3,080.00 | -0.16% | 61,700 |
| Mar 18, 2026 | 3,085.00 | 3,085.00 | 3,080.00 | 3,085.00 | 3,085.00 | 0.16% | 36,800 |
| Mar 17, 2026 | 3,080.00 | 3,085.00 | 3,080.00 | 3,080.00 | 3,080.00 | -0.16% | 44,800 |
| Mar 16, 2026 | 3,085.00 | 3,085.00 | 3,080.00 | 3,085.00 | 3,085.00 | 0.16% | 20,400 |
| Mar 13, 2026 | 3,085.00 | 3,085.00 | 3,080.00 | 3,080.00 | 3,080.00 | - | 60,700 |
| Mar 12, 2026 | 3,080.00 | 3,085.00 | 3,080.00 | 3,080.00 | 3,080.00 | - | 49,600 |
| Mar 11, 2026 | 3,085.00 | 3,085.00 | 3,070.00 | 3,080.00 | 3,080.00 | - | 745,300 |
| Mar 10, 2026 | 3,085.00 | 3,085.00 | 3,080.00 | 3,080.00 | 3,080.00 | - | 59,900 |
| Mar 9, 2026 | 3,080.00 | 3,090.00 | 3,080.00 | 3,080.00 | 3,080.00 | - | 84,400 |
| Mar 6, 2026 | 3,080.00 | 3,085.00 | 3,080.00 | 3,080.00 | 3,080.00 | - | 48,100 |
| Mar 5, 2026 | 3,085.00 | 3,090.00 | 3,080.00 | 3,080.00 | 3,080.00 | -0.16% | 71,100 |
| Mar 4, 2026 | 3,085.00 | 3,095.00 | 3,080.00 | 3,085.00 | 3,085.00 | - | 114,900 |
| Mar 3, 2026 | 3,095.00 | 3,100.00 | 3,085.00 | 3,085.00 | 3,085.00 | -0.80% | 113,800 |
| Mar 2, 2026 | 3,110.00 | 3,130.00 | 3,090.00 | 3,110.00 | 3,110.00 | -3.57% | 150,300 |
| Feb 27, 2026 | 3,090.00 | 3,225.00 | 3,075.00 | 3,225.00 | 3,225.00 | 3.86% | 425,500 |
| Feb 26, 2026 | 3,105.00 | 3,130.00 | 3,090.00 | 3,105.00 | 3,105.00 | - | 216,200 |
| Feb 25, 2026 | 3,080.00 | 3,110.00 | 3,075.00 | 3,105.00 | 3,105.00 | 0.81% | 84,400 |
| Feb 24, 2026 | 3,100.00 | 3,100.00 | 3,075.00 | 3,080.00 | 3,080.00 | -0.48% | 69,300 |
| Feb 20, 2026 | 3,110.00 | 3,115.00 | 3,095.00 | 3,095.00 | 3,095.00 | -0.16% | 559,000 |