Management Solutions co.,Ltd. (TYO:7033)
Japan · Delayed Price · Currency is JPY 1,364.00
+2.00 (0.15%)
Jan 23, 2026, 3:30 PM JST
TYO:7033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,374.00 | 1,381.00 | 1,355.00 | 1,364.00 | 1,364.00 | - | 68,600 |
| Jan 22, 2026 | 1,361.00 | 1,373.00 | 1,356.00 | 1,364.00 | 1,364.00 | 0.37% | 64,100 |
| Jan 21, 2026 | 1,373.00 | 1,376.00 | 1,352.00 | 1,359.00 | 1,359.00 | -2.16% | 58,000 |
| Jan 20, 2026 | 1,404.00 | 1,408.00 | 1,389.00 | 1,389.00 | 1,389.00 | -0.43% | 58,500 |
| Jan 19, 2026 | 1,400.00 | 1,407.00 | 1,383.00 | 1,395.00 | 1,395.00 | -0.29% | 62,600 |
| Jan 16, 2026 | 1,400.00 | 1,408.00 | 1,385.00 | 1,399.00 | 1,399.00 | -0.07% | 46,000 |
| Jan 15, 2026 | 1,376.00 | 1,408.00 | 1,372.00 | 1,400.00 | 1,400.00 | 0.79% | 60,100 |
| Jan 14, 2026 | 1,380.00 | 1,397.00 | 1,372.00 | 1,389.00 | 1,389.00 | 0.73% | 61,500 |
| Jan 13, 2026 | 1,399.00 | 1,399.00 | 1,357.00 | 1,379.00 | 1,379.00 | 0.22% | 80,800 |
| Jan 9, 2026 | 1,357.00 | 1,394.00 | 1,357.00 | 1,376.00 | 1,376.00 | 1.25% | 85,900 |
| Jan 8, 2026 | 1,345.00 | 1,369.00 | 1,341.00 | 1,359.00 | 1,359.00 | 0.52% | 73,500 |
| Jan 7, 2026 | 1,350.00 | 1,358.00 | 1,339.00 | 1,352.00 | 1,352.00 | -0.52% | 73,500 |
| Jan 6, 2026 | 1,330.00 | 1,368.00 | 1,330.00 | 1,359.00 | 1,359.00 | 2.26% | 67,500 |
| Jan 5, 2026 | 1,372.00 | 1,383.00 | 1,322.00 | 1,329.00 | 1,329.00 | -3.49% | 152,400 |
| Dec 30, 2025 | 1,381.00 | 1,388.00 | 1,370.00 | 1,377.00 | 1,377.00 | 0.88% | 91,900 |
| Dec 29, 2025 | 1,374.00 | 1,381.00 | 1,355.00 | 1,365.00 | 1,365.00 | -1.09% | 83,600 |
| Dec 26, 2025 | 1,368.00 | 1,381.00 | 1,360.00 | 1,380.00 | 1,348.00 | 0.80% | 123,100 |
| Dec 25, 2025 | 1,364.00 | 1,371.00 | 1,352.00 | 1,369.00 | 1,337.26 | 0.81% | 66,100 |
| Dec 24, 2025 | 1,375.00 | 1,398.00 | 1,358.00 | 1,358.00 | 1,326.51 | -1.24% | 87,500 |
| Dec 23, 2025 | 1,339.00 | 1,375.00 | 1,339.00 | 1,375.00 | 1,343.12 | 3.07% | 80,900 |
| Dec 22, 2025 | 1,340.00 | 1,340.00 | 1,324.00 | 1,334.00 | 1,303.07 | 0.45% | 75,000 |
| Dec 19, 2025 | 1,296.00 | 1,336.00 | 1,290.00 | 1,328.00 | 1,297.21 | 2.39% | 102,600 |
| Dec 18, 2025 | 1,272.00 | 1,304.00 | 1,269.00 | 1,297.00 | 1,266.92 | 2.45% | 97,200 |
| Dec 17, 2025 | 1,274.00 | 1,280.00 | 1,255.00 | 1,266.00 | 1,236.64 | -1.09% | 95,800 |
| Dec 16, 2025 | 1,286.00 | 1,289.00 | 1,274.00 | 1,280.00 | 1,250.32 | -0.70% | 107,500 |
| Dec 15, 2025 | 1,275.00 | 1,292.00 | 1,275.00 | 1,289.00 | 1,259.11 | 0.70% | 101,800 |
| Dec 12, 2025 | 1,283.00 | 1,292.00 | 1,277.00 | 1,280.00 | 1,250.32 | 1.27% | 65,500 |
| Dec 11, 2025 | 1,293.00 | 1,297.00 | 1,262.00 | 1,264.00 | 1,234.69 | -2.24% | 124,300 |
| Dec 10, 2025 | 1,288.00 | 1,299.00 | 1,280.00 | 1,293.00 | 1,263.02 | 0.70% | 86,200 |
| Dec 9, 2025 | 1,318.00 | 1,321.00 | 1,277.00 | 1,284.00 | 1,254.23 | -3.09% | 183,100 |
| Dec 8, 2025 | 1,320.00 | 1,340.00 | 1,320.00 | 1,325.00 | 1,294.28 | 0.45% | 69,300 |
| Dec 5, 2025 | 1,326.00 | 1,333.00 | 1,314.00 | 1,319.00 | 1,288.41 | -0.98% | 80,300 |
| Dec 4, 2025 | 1,326.00 | 1,346.00 | 1,323.00 | 1,332.00 | 1,301.11 | 1.14% | 83,900 |
| Dec 3, 2025 | 1,316.00 | 1,330.00 | 1,313.00 | 1,317.00 | 1,286.46 | 0.08% | 91,000 |
| Dec 2, 2025 | 1,332.00 | 1,343.00 | 1,303.00 | 1,316.00 | 1,285.48 | -1.20% | 101,900 |
| Dec 1, 2025 | 1,358.00 | 1,364.00 | 1,332.00 | 1,332.00 | 1,301.11 | -1.70% | 66,500 |
| Nov 28, 2025 | 1,360.00 | 1,370.00 | 1,353.00 | 1,355.00 | 1,323.58 | -0.51% | 53,300 |
| Nov 27, 2025 | 1,355.00 | 1,364.00 | 1,353.00 | 1,362.00 | 1,330.42 | 0.67% | 73,800 |
| Nov 26, 2025 | 1,341.00 | 1,359.00 | 1,334.00 | 1,353.00 | 1,321.63 | 1.50% | 96,600 |
| Nov 25, 2025 | 1,368.00 | 1,382.00 | 1,328.00 | 1,333.00 | 1,302.09 | -2.84% | 97,600 |
| Nov 21, 2025 | 1,350.00 | 1,376.00 | 1,350.00 | 1,372.00 | 1,340.19 | 0.88% | 166,500 |
| Nov 20, 2025 | 1,370.00 | 1,387.00 | 1,351.00 | 1,360.00 | 1,328.46 | 0.22% | 71,600 |
| Nov 19, 2025 | 1,385.00 | 1,404.00 | 1,355.00 | 1,357.00 | 1,325.53 | -1.24% | 186,100 |
| Nov 18, 2025 | 1,370.00 | 1,395.00 | 1,356.00 | 1,374.00 | 1,342.14 | -0.22% | 155,500 |
| Nov 17, 2025 | 1,420.00 | 1,430.00 | 1,348.00 | 1,377.00 | 1,345.07 | 3.53% | 214,500 |
| Nov 14, 2025 | 1,350.00 | 1,356.00 | 1,317.00 | 1,330.00 | 1,299.16 | -1.48% | 139,800 |
| Nov 13, 2025 | 1,358.00 | 1,370.00 | 1,348.00 | 1,350.00 | 1,318.70 | -0.37% | 101,900 |
| Nov 12, 2025 | 1,334.00 | 1,368.00 | 1,334.00 | 1,355.00 | 1,323.58 | 1.57% | 123,500 |
| Nov 11, 2025 | 1,345.00 | 1,348.00 | 1,320.00 | 1,334.00 | 1,303.07 | -0.89% | 134,000 |
| Nov 10, 2025 | 1,342.00 | 1,360.00 | 1,338.00 | 1,346.00 | 1,314.79 | 0.90% | 58,100 |