Management Solutions co.,Ltd. (TYO:7033)
Japan · Delayed Price · Currency is JPY 1,634.00
-7.00 (-0.43%)
Oct 29, 2026, 3:30 PM JST
TYO:7033 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,633.00 | 1,649.00 | 1,620.00 | 1,634.00 | 1,634.00 | -0.43% | 170,100 |
| Oct 28, 2026 | 1,655.00 | 1,669.00 | 1,634.00 | 1,641.00 | 1,641.00 | -1.26% | 75,500 |
| Oct 27, 2026 | 1,684.00 | 1,693.00 | 1,659.00 | 1,662.00 | 1,662.00 | -1.83% | 58,900 |
| Oct 26, 2026 | 1,714.00 | 1,724.00 | 1,691.00 | 1,693.00 | 1,693.00 | -2.03% | 47,500 |
| Oct 23, 2026 | 1,722.00 | 1,729.00 | 1,691.00 | 1,728.00 | 1,728.00 | 0.35% | 63,600 |
| Oct 22, 2026 | 1,672.00 | 1,736.00 | 1,672.00 | 1,722.00 | 1,722.00 | 3.73% | 82,400 |
| Oct 21, 2026 | 1,676.00 | 1,694.00 | 1,659.00 | 1,660.00 | 1,660.00 | -0.42% | 44,000 |
| Oct 20, 2026 | 1,675.00 | 1,681.00 | 1,648.00 | 1,667.00 | 1,667.00 | -1.30% | 60,800 |
| Oct 19, 2026 | 1,690.00 | 1,705.00 | 1,672.00 | 1,689.00 | 1,689.00 | -0.06% | 59,300 |
| Oct 16, 2026 | 1,635.00 | 1,715.00 | 1,635.00 | 1,690.00 | 1,690.00 | 3.36% | 94,900 |
| Oct 15, 2026 | 1,634.00 | 1,640.00 | 1,606.00 | 1,635.00 | 1,635.00 | -0.06% | 91,000 |
| Oct 14, 2026 | 1,615.00 | 1,647.00 | 1,593.00 | 1,636.00 | 1,636.00 | 1.55% | 50,800 |
| Oct 13, 2026 | 1,597.00 | 1,626.00 | 1,597.00 | 1,611.00 | 1,611.00 | 0.50% | 56,800 |
| Oct 9, 2026 | 1,559.00 | 1,603.00 | 1,557.00 | 1,603.00 | 1,603.00 | 2.43% | 46,700 |
| Oct 8, 2026 | 1,562.00 | 1,577.00 | 1,552.00 | 1,565.00 | 1,565.00 | -0.57% | 33,100 |
| Oct 7, 2026 | 1,586.00 | 1,616.00 | 1,565.00 | 1,574.00 | 1,574.00 | -1.87% | 53,500 |
| Oct 6, 2026 | 1,565.00 | 1,607.00 | 1,565.00 | 1,604.00 | 1,604.00 | 2.56% | 142,700 |
| Oct 5, 2026 | 1,526.00 | 1,564.00 | 1,505.00 | 1,564.00 | 1,564.00 | 2.29% | 83,000 |
| Oct 2, 2026 | 1,543.00 | 1,550.00 | 1,529.00 | 1,529.00 | 1,529.00 | -0.91% | 59,700 |
| Oct 1, 2026 | 1,545.00 | 1,553.00 | 1,531.00 | 1,543.00 | 1,543.00 | -0.13% | 57,000 |
| Sep 30, 2026 | 1,544.00 | 1,556.00 | 1,536.00 | 1,545.00 | 1,545.00 | - | 59,300 |
| Sep 29, 2026 | 1,564.00 | 1,569.00 | 1,545.00 | 1,545.00 | 1,545.00 | -0.83% | 51,600 |
| Sep 28, 2026 | 1,576.00 | 1,590.00 | 1,552.00 | 1,558.00 | 1,558.00 | -2.07% | 60,600 |
| Sep 25, 2026 | 1,571.00 | 1,596.00 | 1,553.00 | 1,591.00 | 1,591.00 | 1.02% | 69,700 |
| Sep 24, 2026 | 1,600.00 | 1,624.00 | 1,575.00 | 1,575.00 | 1,575.00 | -1.32% | 103,500 |
| Sep 18, 2026 | 1,569.00 | 1,604.00 | 1,567.00 | 1,596.00 | 1,596.00 | 1.20% | 383,900 |
| Sep 17, 2026 | 1,547.00 | 1,577.00 | 1,542.00 | 1,577.00 | 1,577.00 | 1.68% | 49,200 |
| Sep 16, 2026 | 1,549.00 | 1,566.00 | 1,549.00 | 1,551.00 | 1,551.00 | -0.45% | 47,100 |
| Sep 15, 2026 | 1,572.00 | 1,600.00 | 1,545.00 | 1,558.00 | 1,558.00 | -1.45% | 89,000 |
| Sep 14, 2026 | 1,533.00 | 1,581.00 | 1,527.00 | 1,581.00 | 1,581.00 | 2.73% | 41,700 |
| Sep 11, 2026 | 1,540.00 | 1,548.00 | 1,524.00 | 1,539.00 | 1,539.00 | -1.22% | 65,600 |
| Sep 10, 2026 | 1,548.00 | 1,565.00 | 1,547.00 | 1,558.00 | 1,558.00 | 0.45% | 38,200 |
| Sep 9, 2026 | 1,580.00 | 1,582.00 | 1,550.00 | 1,551.00 | 1,551.00 | -2.88% | 64,300 |
| Sep 8, 2026 | 1,584.00 | 1,608.00 | 1,573.00 | 1,597.00 | 1,597.00 | 0.25% | 50,200 |
| Sep 7, 2026 | 1,607.00 | 1,611.00 | 1,590.00 | 1,593.00 | 1,593.00 | -1.97% | 54,600 |
| Sep 4, 2026 | 1,600.00 | 1,633.00 | 1,586.00 | 1,625.00 | 1,625.00 | 1.82% | 59,700 |
| Sep 3, 2026 | 1,570.00 | 1,625.00 | 1,569.00 | 1,596.00 | 1,596.00 | 2.18% | 51,800 |
| Sep 2, 2026 | 1,601.00 | 1,602.00 | 1,560.00 | 1,562.00 | 1,562.00 | -4.46% | 88,300 |
| Sep 1, 2026 | 1,663.00 | 1,678.00 | 1,626.00 | 1,635.00 | 1,635.00 | -2.21% | 93,400 |
| Aug 31, 2026 | 1,680.00 | 1,710.00 | 1,663.00 | 1,672.00 | 1,672.00 | -1.76% | 71,600 |
| Aug 28, 2026 | 1,660.00 | 1,707.00 | 1,660.00 | 1,702.00 | 1,702.00 | 1.98% | 74,100 |
| Aug 27, 2026 | 1,670.00 | 1,699.00 | 1,653.00 | 1,669.00 | 1,669.00 | -0.83% | 76,700 |
| Aug 26, 2026 | 1,677.00 | 1,707.00 | 1,670.00 | 1,683.00 | 1,683.00 | 0.36% | 77,100 |
| Aug 25, 2026 | 1,705.00 | 1,712.00 | 1,677.00 | 1,677.00 | 1,677.00 | -2.10% | 91,600 |
| Aug 24, 2026 | 1,729.00 | 1,744.00 | 1,703.00 | 1,713.00 | 1,713.00 | 0.35% | 105,000 |
| Aug 21, 2026 | 1,713.00 | 1,721.00 | 1,689.00 | 1,707.00 | 1,707.00 | -0.29% | 106,800 |
| Aug 20, 2026 | 1,662.00 | 1,717.00 | 1,651.00 | 1,712.00 | 1,712.00 | 3.69% | 173,600 |
| Aug 19, 2026 | 1,640.00 | 1,669.00 | 1,604.00 | 1,651.00 | 1,651.00 | 0.49% | 115,000 |
| Aug 18, 2026 | 1,610.00 | 1,664.00 | 1,581.00 | 1,643.00 | 1,643.00 | 1.17% | 203,000 |
| Aug 17, 2026 | 1,638.00 | 1,684.00 | 1,615.00 | 1,624.00 | 1,624.00 | 6.84% | 449,000 |