Management Solutions co.,Ltd. (TYO:7033)
Japan · Delayed Price · Currency is JPY 1,326.00
-21.00 (-1.56%)
Jun 3, 2026, 3:30 PM JST
TYO:7033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,383.00 | 1,383.00 | 1,332.00 | 1,347.00 | 1,347.00 | -2.18% | 82,700 |
| Jun 1, 2026 | 1,385.00 | 1,396.00 | 1,358.00 | 1,377.00 | 1,377.00 | -0.58% | 92,100 |
| May 29, 2026 | 1,384.00 | 1,441.00 | 1,370.00 | 1,385.00 | 1,385.00 | 1.76% | 134,500 |
| May 28, 2026 | 1,388.00 | 1,388.00 | 1,340.00 | 1,361.00 | 1,361.00 | -1.09% | 109,500 |
| May 27, 2026 | 1,371.00 | 1,387.00 | 1,358.00 | 1,376.00 | 1,376.00 | -0.29% | 86,400 |
| May 26, 2026 | 1,332.00 | 1,380.00 | 1,329.00 | 1,380.00 | 1,380.00 | 3.84% | 128,100 |
| May 25, 2026 | 1,345.00 | 1,346.00 | 1,302.00 | 1,329.00 | 1,329.00 | -1.70% | 86,300 |
| May 22, 2026 | 1,380.00 | 1,380.00 | 1,349.00 | 1,352.00 | 1,352.00 | -3.15% | 73,800 |
| May 21, 2026 | 1,395.00 | 1,413.00 | 1,387.00 | 1,396.00 | 1,396.00 | 0.50% | 89,400 |
| May 20, 2026 | 1,391.00 | 1,398.00 | 1,370.00 | 1,389.00 | 1,389.00 | 1.17% | 121,000 |
| May 19, 2026 | 1,318.00 | 1,388.00 | 1,310.00 | 1,373.00 | 1,373.00 | 6.02% | 166,300 |
| May 18, 2026 | 1,352.00 | 1,357.00 | 1,277.00 | 1,295.00 | 1,295.00 | 2.37% | 218,600 |
| May 15, 2026 | 1,293.00 | 1,296.00 | 1,251.00 | 1,265.00 | 1,265.00 | -0.39% | 169,000 |
| May 14, 2026 | 1,312.00 | 1,312.00 | 1,264.00 | 1,270.00 | 1,270.00 | -3.93% | 120,500 |
| May 13, 2026 | 1,329.00 | 1,329.00 | 1,314.00 | 1,322.00 | 1,322.00 | -0.23% | 70,700 |
| May 12, 2026 | 1,335.00 | 1,339.00 | 1,320.00 | 1,325.00 | 1,325.00 | -0.90% | 73,600 |
| May 11, 2026 | 1,343.00 | 1,353.00 | 1,335.00 | 1,337.00 | 1,337.00 | -0.45% | 53,400 |
| May 8, 2026 | 1,338.00 | 1,350.00 | 1,330.00 | 1,343.00 | 1,343.00 | 0.98% | 60,900 |
| May 7, 2026 | 1,333.00 | 1,337.00 | 1,321.00 | 1,330.00 | 1,330.00 | 0.53% | 49,300 |
| May 1, 2026 | 1,333.00 | 1,333.00 | 1,311.00 | 1,323.00 | 1,323.00 | 0.08% | 44,500 |
| Apr 30, 2026 | 1,323.00 | 1,324.00 | 1,305.00 | 1,322.00 | 1,322.00 | -0.75% | 88,800 |
| Apr 28, 2026 | 1,337.00 | 1,343.00 | 1,326.00 | 1,332.00 | 1,332.00 | -0.37% | 60,700 |
| Apr 27, 2026 | 1,315.00 | 1,353.00 | 1,312.00 | 1,337.00 | 1,337.00 | 1.13% | 73,800 |
| Apr 24, 2026 | 1,330.00 | 1,340.00 | 1,322.00 | 1,322.00 | 1,322.00 | -1.64% | 50,400 |
| Apr 23, 2026 | 1,375.00 | 1,375.00 | 1,322.00 | 1,344.00 | 1,344.00 | -3.31% | 92,900 |
| Apr 22, 2026 | 1,379.00 | 1,413.00 | 1,372.00 | 1,390.00 | 1,390.00 | 1.53% | 71,800 |
| Apr 21, 2026 | 1,357.00 | 1,382.00 | 1,350.00 | 1,369.00 | 1,369.00 | 0.88% | 78,500 |
| Apr 20, 2026 | 1,384.00 | 1,384.00 | 1,356.00 | 1,357.00 | 1,357.00 | -0.95% | 44,000 |
| Apr 17, 2026 | 1,363.00 | 1,380.00 | 1,363.00 | 1,370.00 | 1,370.00 | 0.07% | 44,300 |
| Apr 16, 2026 | 1,383.00 | 1,400.00 | 1,365.00 | 1,369.00 | 1,369.00 | 0.07% | 61,500 |
| Apr 15, 2026 | 1,351.00 | 1,370.00 | 1,351.00 | 1,368.00 | 1,368.00 | 2.55% | 56,200 |
| Apr 14, 2026 | 1,324.00 | 1,340.00 | 1,324.00 | 1,334.00 | 1,334.00 | 1.99% | 58,200 |
| Apr 13, 2026 | 1,313.00 | 1,314.00 | 1,294.00 | 1,308.00 | 1,308.00 | -1.28% | 91,400 |
| Apr 10, 2026 | 1,362.00 | 1,370.00 | 1,325.00 | 1,325.00 | 1,325.00 | -3.14% | 106,200 |
| Apr 9, 2026 | 1,390.00 | 1,390.00 | 1,363.00 | 1,368.00 | 1,368.00 | -1.94% | 64,600 |
| Apr 8, 2026 | 1,386.00 | 1,402.00 | 1,375.00 | 1,395.00 | 1,395.00 | 2.72% | 103,300 |
| Apr 7, 2026 | 1,340.00 | 1,367.00 | 1,340.00 | 1,358.00 | 1,358.00 | 1.19% | 65,400 |
| Apr 6, 2026 | 1,325.00 | 1,344.00 | 1,320.00 | 1,342.00 | 1,342.00 | 1.28% | 79,400 |
| Apr 3, 2026 | 1,323.00 | 1,338.00 | 1,313.00 | 1,325.00 | 1,325.00 | 2.16% | 92,300 |
| Apr 2, 2026 | 1,316.00 | 1,333.00 | 1,292.00 | 1,297.00 | 1,297.00 | -0.92% | 130,200 |
| Apr 1, 2026 | 1,296.00 | 1,317.00 | 1,282.00 | 1,309.00 | 1,309.00 | 3.40% | 165,200 |
| Mar 31, 2026 | 1,256.00 | 1,290.00 | 1,256.00 | 1,266.00 | 1,266.00 | 0.80% | 206,900 |
| Mar 30, 2026 | 1,255.00 | 1,261.00 | 1,237.00 | 1,256.00 | 1,256.00 | -3.46% | 305,000 |
| Mar 27, 2026 | 1,282.00 | 1,308.00 | 1,282.00 | 1,301.00 | 1,301.00 | 1.88% | 144,500 |
| Mar 26, 2026 | 1,298.00 | 1,298.00 | 1,267.00 | 1,277.00 | 1,277.00 | -1.31% | 108,600 |
| Mar 25, 2026 | 1,282.00 | 1,307.00 | 1,282.00 | 1,294.00 | 1,294.00 | 0.08% | 98,700 |
| Mar 24, 2026 | 1,295.00 | 1,299.00 | 1,278.00 | 1,293.00 | 1,293.00 | 2.78% | 84,000 |
| Mar 23, 2026 | 1,293.00 | 1,299.00 | 1,245.00 | 1,258.00 | 1,258.00 | -4.04% | 159,800 |
| Mar 19, 2026 | 1,323.00 | 1,348.00 | 1,311.00 | 1,311.00 | 1,311.00 | -3.39% | 82,000 |
| Mar 18, 2026 | 1,330.00 | 1,359.00 | 1,325.00 | 1,357.00 | 1,357.00 | 2.26% | 58,200 |