Management Solutions co.,Ltd. (TYO:7033)
Japan · Delayed Price · Currency is JPY 1,604.00
+40.00 (2.56%)
Oct 6, 2026, 3:30 PM JST
TYO:7033 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,565.00 | 1,606.00 | 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 |
| 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 |