Mansei Corporation (TYO:7565)
Japan · Delayed Price · Currency is JPY 5,970.00
-20.00 (-0.33%)
Jan 23, 2026, 3:23 PM JST
Mansei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6,290.00 | 6,290.00 | 5,850.00 | 5,970.00 | 5,970.00 | -0.33% | 800 |
| Jan 16, 2026 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 2.74% | 100 |
| Jan 15, 2026 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.17% | 100 |
| Jan 9, 2026 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | - | 200 |
| Jan 8, 2026 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | -3.32% | 100 |
| Jan 6, 2026 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | - | 100 |
| Dec 29, 2025 | 5,950.00 | 6,020.00 | 5,880.00 | 6,020.00 | 6,020.00 | 2.38% | 1,500 |
| Dec 26, 2025 | 5,850.00 | 5,880.00 | 5,850.00 | 5,880.00 | 5,880.00 | 0.51% | 600 |
| Dec 25, 2025 | 5,830.00 | 5,850.00 | 5,830.00 | 5,850.00 | 5,850.00 | 0.86% | 400 |
| Dec 24, 2025 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.87% | 300 |
| Dec 23, 2025 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 3.60% | 300 |
| Dec 22, 2025 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | -1.77% | 100 |
| Dec 19, 2025 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | - | 300 |
| Dec 17, 2025 | 5,580.00 | 5,670.00 | 5,580.00 | 5,650.00 | 5,650.00 | 1.25% | 400 |
| Dec 16, 2025 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | - | 1,000 |
| Dec 15, 2025 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | - | 100 |
| Dec 12, 2025 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 1.82% | 100 |
| Dec 11, 2025 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 0.37% | 100 |
| Dec 9, 2025 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.74% | 100 |
| Dec 8, 2025 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.18% | 1,100 |
| Dec 1, 2025 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 2.08% | 100 |
| Nov 26, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1.34% | 100 |
| Nov 25, 2025 | 5,150.00 | 5,230.00 | 5,150.00 | 5,230.00 | 5,230.00 | 2.55% | 600 |
| Nov 21, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 100 |
| Nov 20, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.39% | 100 |
| Nov 19, 2025 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | -1.73% | 100 |
| Nov 17, 2025 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | - | 100 |
| Nov 14, 2025 | 5,100.00 | 5,220.00 | 5,100.00 | 5,210.00 | 5,210.00 | 2.36% | 1,000 |
| Nov 13, 2025 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | -0.97% | 100 |
| Nov 12, 2025 | 5,010.00 | 5,140.00 | 5,010.00 | 5,140.00 | 5,140.00 | 1.98% | 400 |
| Nov 11, 2025 | 4,990.00 | 5,040.00 | 4,990.00 | 5,040.00 | 5,040.00 | 0.80% | 700 |
| Nov 10, 2025 | 5,070.00 | 5,070.00 | 4,980.00 | 5,000.00 | 5,000.00 | -3.29% | 1,300 |
| Nov 6, 2025 | 5,160.00 | 5,170.00 | 5,160.00 | 5,170.00 | 5,170.00 | 0.19% | 600 |
| Nov 5, 2025 | 5,290.00 | 5,290.00 | 5,000.00 | 5,160.00 | 5,160.00 | -2.64% | 2,600 |
| Nov 4, 2025 | 5,480.00 | 6,480.00 | 5,290.00 | 5,300.00 | 5,300.00 | -3.28% | 10,000 |
| Oct 31, 2025 | 4,990.00 | 5,480.00 | 4,990.00 | 5,480.00 | 5,480.00 | 10.04% | 1,000 |
| Oct 30, 2025 | 5,000.00 | 5,000.00 | 4,980.00 | 4,980.00 | 4,980.00 | 0.91% | 200 |
| Oct 29, 2025 | 4,935.00 | 4,935.00 | 4,935.00 | 4,935.00 | 4,935.00 | 0.10% | 400 |
| Oct 28, 2025 | 4,935.00 | 4,935.00 | 4,930.00 | 4,930.00 | 4,930.00 | 0.20% | 300 |
| Oct 27, 2025 | 4,900.00 | 4,920.00 | 4,900.00 | 4,920.00 | 4,920.00 | 0.72% | 600 |
| Oct 22, 2025 | 4,870.00 | 4,885.00 | 4,870.00 | 4,885.00 | 4,885.00 | -1.11% | 900 |
| Oct 21, 2025 | 4,960.00 | 4,980.00 | 4,940.00 | 4,940.00 | 4,940.00 | 1.02% | 300 |
| Oct 20, 2025 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | -0.71% | 200 |
| Oct 17, 2025 | 4,965.00 | 4,995.00 | 4,925.00 | 4,925.00 | 4,925.00 | 0.61% | 600 |
| Oct 16, 2025 | 5,000.00 | 5,000.00 | 4,895.00 | 4,895.00 | 4,895.00 | -2.88% | 400 |
| Oct 9, 2025 | 4,895.00 | 5,040.00 | 4,895.00 | 5,040.00 | 5,040.00 | 4.35% | 700 |
| Oct 8, 2025 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | -0.41% | 100 |
| Oct 7, 2025 | 4,880.00 | 4,880.00 | 4,800.00 | 4,850.00 | 4,850.00 | -1.92% | 600 |
| Oct 6, 2025 | 4,920.00 | 4,945.00 | 4,910.00 | 4,945.00 | 4,945.00 | 0.71% | 700 |
| Oct 2, 2025 | 5,110.00 | 5,110.00 | 4,910.00 | 4,910.00 | 4,910.00 | -4.66% | 500 |