Mani, Inc. (TYO:7730)
Japan · Delayed Price · Currency is JPY 1,431.50
+3.00 (0.21%)
Oct 10, 2025, 3:30 PM JST
Mani, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,428.50 | 1,461.00 | 1,423.00 | 1,431.50 | 1,431.50 | 0.21% | 1,202,400 |
| Oct 9, 2025 | 1,456.50 | 1,468.50 | 1,398.00 | 1,428.50 | 1,428.50 | 9.25% | 2,067,300 |
| Oct 8, 2025 | 1,328.50 | 1,330.50 | 1,284.00 | 1,307.50 | 1,307.50 | 0.50% | 640,900 |
| Oct 7, 2025 | 1,298.00 | 1,309.00 | 1,295.00 | 1,301.00 | 1,301.00 | 0.42% | 349,100 |
| Oct 6, 2025 | 1,289.50 | 1,295.50 | 1,276.00 | 1,295.50 | 1,295.50 | 2.86% | 314,500 |
| Oct 3, 2025 | 1,252.00 | 1,264.00 | 1,252.00 | 1,259.50 | 1,259.50 | 1.08% | 234,000 |
| Oct 2, 2025 | 1,247.00 | 1,256.50 | 1,238.00 | 1,246.00 | 1,246.00 | -0.16% | 238,500 |
| Oct 1, 2025 | 1,254.00 | 1,266.50 | 1,248.00 | 1,248.00 | 1,248.00 | -1.93% | 393,600 |
| Sep 30, 2025 | 1,269.00 | 1,285.00 | 1,266.00 | 1,272.50 | 1,272.50 | -0.12% | 249,500 |
| Sep 29, 2025 | 1,294.50 | 1,297.00 | 1,274.00 | 1,274.00 | 1,274.00 | -1.70% | 259,200 |
| Sep 26, 2025 | 1,277.00 | 1,297.50 | 1,275.50 | 1,296.00 | 1,296.00 | 0.54% | 314,800 |
| Sep 25, 2025 | 1,293.00 | 1,295.00 | 1,280.00 | 1,289.00 | 1,289.00 | -0.46% | 223,800 |
| Sep 24, 2025 | 1,305.00 | 1,307.50 | 1,292.00 | 1,295.00 | 1,295.00 | -0.77% | 217,700 |
| Sep 22, 2025 | 1,306.00 | 1,318.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.04% | 291,300 |
| Sep 19, 2025 | 1,298.50 | 1,330.00 | 1,292.50 | 1,304.50 | 1,304.50 | 1.83% | 624,800 |
| Sep 18, 2025 | 1,273.50 | 1,283.00 | 1,270.00 | 1,281.00 | 1,281.00 | 0.87% | 218,900 |
| Sep 17, 2025 | 1,271.00 | 1,275.00 | 1,265.00 | 1,270.00 | 1,270.00 | -0.08% | 218,900 |
| Sep 16, 2025 | 1,276.00 | 1,280.00 | 1,269.00 | 1,271.00 | 1,271.00 | -0.74% | 263,200 |
| Sep 12, 2025 | 1,290.00 | 1,290.00 | 1,279.00 | 1,280.50 | 1,280.50 | -0.04% | 234,500 |
| Sep 11, 2025 | 1,285.00 | 1,291.50 | 1,275.50 | 1,281.00 | 1,281.00 | -0.27% | 234,500 |
| Sep 10, 2025 | 1,291.00 | 1,297.50 | 1,283.00 | 1,284.50 | 1,284.50 | -0.81% | 158,700 |
| Sep 9, 2025 | 1,312.00 | 1,312.50 | 1,291.00 | 1,295.00 | 1,295.00 | -1.15% | 195,900 |
| Sep 8, 2025 | 1,298.00 | 1,311.00 | 1,288.50 | 1,310.00 | 1,310.00 | 2.02% | 377,400 |
| Sep 5, 2025 | 1,273.00 | 1,285.00 | 1,271.00 | 1,284.00 | 1,284.00 | 0.90% | 249,600 |
| Sep 4, 2025 | 1,270.00 | 1,272.50 | 1,260.50 | 1,272.50 | 1,272.50 | 0.59% | 236,000 |
| Sep 3, 2025 | 1,251.00 | 1,267.00 | 1,251.00 | 1,265.00 | 1,265.00 | 1.00% | 284,000 |
| Sep 2, 2025 | 1,257.00 | 1,264.00 | 1,250.50 | 1,252.50 | 1,252.50 | -0.16% | 158,300 |
| Sep 1, 2025 | 1,237.00 | 1,254.50 | 1,236.50 | 1,254.50 | 1,254.50 | 1.41% | 255,400 |
| Aug 29, 2025 | 1,254.50 | 1,254.50 | 1,237.00 | 1,237.00 | 1,237.00 | -1.36% | 225,400 |
| Aug 28, 2025 | 1,237.50 | 1,257.50 | 1,236.50 | 1,254.00 | 1,254.00 | -0.16% | 394,900 |
| Aug 27, 2025 | 1,251.00 | 1,265.50 | 1,251.00 | 1,256.00 | 1,233.00 | -0.44% | 721,600 |
| Aug 26, 2025 | 1,266.00 | 1,270.50 | 1,259.50 | 1,261.50 | 1,238.40 | -1.25% | 506,600 |
| Aug 25, 2025 | 1,275.00 | 1,284.50 | 1,274.00 | 1,277.50 | 1,254.11 | -0.54% | 399,700 |
| Aug 22, 2025 | 1,292.00 | 1,293.00 | 1,284.50 | 1,284.50 | 1,260.98 | -0.93% | 254,800 |
| Aug 21, 2025 | 1,300.00 | 1,300.00 | 1,285.00 | 1,296.50 | 1,272.76 | 0.31% | 285,900 |
| Aug 20, 2025 | 1,301.00 | 1,311.00 | 1,292.50 | 1,292.50 | 1,268.83 | -1.15% | 291,100 |
| Aug 19, 2025 | 1,295.50 | 1,308.00 | 1,293.00 | 1,307.50 | 1,283.56 | 0.50% | 254,500 |
| Aug 18, 2025 | 1,300.00 | 1,306.50 | 1,295.00 | 1,301.00 | 1,277.18 | 1.36% | 357,300 |
| Aug 15, 2025 | 1,290.00 | 1,294.00 | 1,279.00 | 1,283.50 | 1,260.00 | 0.04% | 329,700 |
| Aug 14, 2025 | 1,307.00 | 1,319.50 | 1,275.00 | 1,283.00 | 1,259.51 | -1.31% | 513,400 |
| Aug 13, 2025 | 1,301.50 | 1,314.50 | 1,298.00 | 1,300.00 | 1,276.19 | -0.34% | 344,100 |
| Aug 12, 2025 | 1,307.50 | 1,316.00 | 1,301.50 | 1,304.50 | 1,280.61 | -0.65% | 393,800 |
| Aug 8, 2025 | 1,293.00 | 1,313.00 | 1,291.50 | 1,313.00 | 1,288.96 | 1.51% | 340,700 |
| Aug 7, 2025 | 1,308.00 | 1,312.50 | 1,293.50 | 1,293.50 | 1,269.81 | -1.78% | 359,400 |
| Aug 6, 2025 | 1,303.50 | 1,317.00 | 1,303.50 | 1,317.00 | 1,292.88 | 1.58% | 243,700 |
| Aug 5, 2025 | 1,300.00 | 1,307.00 | 1,295.00 | 1,296.50 | 1,272.76 | 0.23% | 167,900 |
| Aug 4, 2025 | 1,276.50 | 1,298.00 | 1,275.00 | 1,293.50 | 1,269.81 | -0.50% | 290,500 |
| Aug 1, 2025 | 1,267.00 | 1,310.00 | 1,263.50 | 1,300.00 | 1,276.19 | 1.84% | 601,800 |
| Jul 31, 2025 | 1,270.00 | 1,277.50 | 1,267.00 | 1,276.50 | 1,253.12 | 0.20% | 343,500 |
| Jul 30, 2025 | 1,275.00 | 1,279.00 | 1,264.00 | 1,274.00 | 1,250.67 | 0.43% | 254,100 |