Management Solutions co.,Ltd. (TYO:7033)
Japan · Delayed Price · Currency is JPY 1,691.00
+8.00 (0.48%)
Aug 27, 2026, 10:15 AM JST
TYO:7033 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1,457.00 | 1,532.00 | 1,445.00 | 1,520.00 | 1,520.00 | 4.40% | 167,700 |
| Aug 13, 2026 | 1,466.00 | 1,466.00 | 1,449.00 | 1,456.00 | 1,456.00 | -0.27% | 77,500 |
| Aug 12, 2026 | 1,453.00 | 1,464.00 | 1,443.00 | 1,460.00 | 1,460.00 | 0.62% | 80,800 |
| Aug 10, 2026 | 1,437.00 | 1,469.00 | 1,408.00 | 1,451.00 | 1,451.00 | 0.83% | 88,700 |
| Aug 7, 2026 | 1,439.00 | 1,449.00 | 1,422.00 | 1,439.00 | 1,439.00 | -0.07% | 59,400 |
| Aug 6, 2026 | 1,414.00 | 1,441.00 | 1,407.00 | 1,440.00 | 1,440.00 | 1.84% | 61,700 |
| Aug 5, 2026 | 1,398.00 | 1,432.00 | 1,398.00 | 1,414.00 | 1,414.00 | 1.58% | 87,200 |
| Aug 4, 2026 | 1,385.00 | 1,413.00 | 1,383.00 | 1,392.00 | 1,392.00 | 0.51% | 71,600 |
| Aug 3, 2026 | 1,433.00 | 1,438.00 | 1,373.00 | 1,385.00 | 1,385.00 | -3.28% | 100,900 |
| Jul 31, 2026 | 1,458.00 | 1,466.00 | 1,422.00 | 1,432.00 | 1,432.00 | -1.78% | 72,900 |
| Jul 30, 2026 | 1,431.00 | 1,458.00 | 1,427.00 | 1,458.00 | 1,458.00 | 0.62% | 154,900 |
| Jul 29, 2026 | 1,420.00 | 1,449.00 | 1,409.00 | 1,449.00 | 1,449.00 | 3.57% | 131,600 |
| Jul 28, 2026 | 1,374.00 | 1,413.00 | 1,370.00 | 1,399.00 | 1,399.00 | 1.30% | 83,400 |
| Jul 27, 2026 | 1,355.00 | 1,382.00 | 1,355.00 | 1,381.00 | 1,381.00 | 2.75% | 42,300 |
| Jul 24, 2026 | 1,350.00 | 1,355.00 | 1,342.00 | 1,344.00 | 1,344.00 | -1.90% | 46,700 |
| Jul 23, 2026 | 1,371.00 | 1,375.00 | 1,351.00 | 1,370.00 | 1,370.00 | -0.65% | 44,000 |
| Jul 22, 2026 | 1,380.00 | 1,388.00 | 1,359.00 | 1,379.00 | 1,379.00 | -0.43% | 61,700 |
| Jul 21, 2026 | 1,362.00 | 1,398.00 | 1,353.00 | 1,385.00 | 1,385.00 | 1.69% | 75,400 |
| Jul 17, 2026 | 1,354.00 | 1,370.00 | 1,346.00 | 1,362.00 | 1,362.00 | 0.15% | 90,200 |
| Jul 16, 2026 | 1,364.00 | 1,385.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.95% | 46,400 |
| Jul 15, 2026 | 1,355.00 | 1,375.00 | 1,349.00 | 1,373.00 | 1,373.00 | 0.73% | 64,500 |
| Jul 14, 2026 | 1,365.00 | 1,371.00 | 1,351.00 | 1,363.00 | 1,363.00 | 0.07% | 47,200 |
| Jul 13, 2026 | 1,352.00 | 1,381.00 | 1,350.00 | 1,362.00 | 1,362.00 | 0.74% | 35,800 |
| Jul 10, 2026 | 1,363.00 | 1,365.00 | 1,351.00 | 1,352.00 | 1,352.00 | -0.81% | 60,200 |
| Jul 9, 2026 | 1,359.00 | 1,370.00 | 1,334.00 | 1,363.00 | 1,363.00 | -0.51% | 59,700 |
| Jul 8, 2026 | 1,377.00 | 1,381.00 | 1,359.00 | 1,370.00 | 1,370.00 | -1.37% | 74,100 |
| Jul 7, 2026 | 1,360.00 | 1,394.00 | 1,360.00 | 1,389.00 | 1,389.00 | 2.28% | 75,900 |
| Jul 6, 2026 | 1,361.00 | 1,377.00 | 1,350.00 | 1,358.00 | 1,358.00 | -0.22% | 59,700 |
| Jul 3, 2026 | 1,334.00 | 1,369.00 | 1,316.00 | 1,361.00 | 1,361.00 | 2.10% | 103,800 |
| Jul 2, 2026 | 1,307.00 | 1,335.00 | 1,307.00 | 1,333.00 | 1,333.00 | 3.65% | 127,900 |
| Jul 1, 2026 | 1,282.00 | 1,297.00 | 1,270.00 | 1,286.00 | 1,286.00 | -0.92% | 83,200 |
| Jun 30, 2026 | 1,281.00 | 1,307.00 | 1,263.00 | 1,298.00 | 1,298.00 | 0.70% | 147,500 |
| Jun 29, 2026 | 1,301.00 | 1,344.00 | 1,272.00 | 1,289.00 | 1,289.00 | -2.27% | 314,600 |
| Jun 26, 2026 | 1,320.00 | 1,334.00 | 1,308.00 | 1,319.00 | 1,319.00 | -0.08% | 176,400 |
| Jun 25, 2026 | 1,350.00 | 1,350.00 | 1,316.00 | 1,320.00 | 1,320.00 | -1.42% | 176,600 |
| Jun 24, 2026 | 1,351.00 | 1,370.00 | 1,335.00 | 1,339.00 | 1,339.00 | -0.22% | 129,900 |
| Jun 23, 2026 | 1,384.00 | 1,384.00 | 1,338.00 | 1,342.00 | 1,342.00 | -2.04% | 104,300 |
| Jun 22, 2026 | 1,372.00 | 1,390.00 | 1,366.00 | 1,370.00 | 1,370.00 | -0.15% | 110,400 |
| Jun 19, 2026 | 1,404.00 | 1,404.00 | 1,357.00 | 1,372.00 | 1,372.00 | -2.28% | 118,400 |
| Jun 18, 2026 | 1,385.00 | 1,434.00 | 1,376.00 | 1,404.00 | 1,404.00 | 0.65% | 156,800 |
| Jun 17, 2026 | 1,383.00 | 1,417.00 | 1,381.00 | 1,395.00 | 1,395.00 | 1.60% | 143,000 |
| Jun 16, 2026 | 1,331.00 | 1,375.00 | 1,320.00 | 1,373.00 | 1,373.00 | 2.23% | 110,800 |