Management Solutions co.,Ltd. (TYO:7033)
Japan · Delayed Price · Currency is JPY 1,343.00
+13.00 (0.98%)
May 8, 2026, 3:30 PM JST
TYO:7033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 1,342.00 | 1,354.00 | 1,327.00 | 1,327.00 | 1,327.00 | -0.90% | 78,600 |
| Mar 16, 2026 | 1,352.00 | 1,368.00 | 1,339.00 | 1,339.00 | 1,339.00 | -0.74% | 55,700 |
| Mar 13, 2026 | 1,342.00 | 1,362.00 | 1,338.00 | 1,349.00 | 1,349.00 | -0.95% | 94,300 |
| Mar 12, 2026 | 1,402.00 | 1,404.00 | 1,356.00 | 1,362.00 | 1,362.00 | -3.68% | 133,600 |
| Mar 11, 2026 | 1,447.00 | 1,447.00 | 1,414.00 | 1,414.00 | 1,414.00 | -0.98% | 62,300 |
| Mar 10, 2026 | 1,431.00 | 1,455.00 | 1,423.00 | 1,428.00 | 1,428.00 | 0.49% | 90,000 |
| Mar 9, 2026 | 1,420.00 | 1,441.00 | 1,400.00 | 1,421.00 | 1,421.00 | -3.07% | 103,500 |
| Mar 6, 2026 | 1,449.00 | 1,475.00 | 1,431.00 | 1,466.00 | 1,466.00 | 1.52% | 125,300 |
| Mar 5, 2026 | 1,436.00 | 1,474.00 | 1,428.00 | 1,444.00 | 1,444.00 | 4.11% | 136,600 |
| Mar 4, 2026 | 1,404.00 | 1,438.00 | 1,376.00 | 1,387.00 | 1,387.00 | -1.21% | 139,000 |
| Mar 3, 2026 | 1,453.00 | 1,455.00 | 1,403.00 | 1,404.00 | 1,404.00 | -4.23% | 167,500 |
| Mar 2, 2026 | 1,465.00 | 1,488.00 | 1,446.00 | 1,466.00 | 1,466.00 | -0.95% | 99,000 |
| Feb 27, 2026 | 1,480.00 | 1,519.00 | 1,475.00 | 1,480.00 | 1,480.00 | 0.27% | 151,400 |
| Feb 26, 2026 | 1,434.00 | 1,476.00 | 1,425.00 | 1,476.00 | 1,476.00 | 2.86% | 161,900 |
| Feb 25, 2026 | 1,445.00 | 1,453.00 | 1,423.00 | 1,435.00 | 1,435.00 | -0.42% | 168,400 |
| Feb 24, 2026 | 1,395.00 | 1,445.00 | 1,377.00 | 1,441.00 | 1,441.00 | 4.27% | 297,600 |
| Feb 20, 2026 | 1,424.00 | 1,424.00 | 1,382.00 | 1,382.00 | 1,382.00 | -3.29% | 116,300 |