Mani, Inc. (TYO:7730)
Japan · Delayed Price · Currency is JPY 1,620.00
+2.00 (0.12%)
Jan 23, 2026, 3:30 PM JST
Mani, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,620.00 | 1,623.00 | 1,598.00 | 1,614.00 | - | -0.25% | 51,700 |
| Jan 22, 2026 | 1,605.00 | 1,632.00 | 1,605.00 | 1,618.00 | 1,618.00 | 2.47% | 354,900 |
| Jan 21, 2026 | 1,600.00 | 1,603.00 | 1,579.00 | 1,579.00 | 1,579.00 | -1.62% | 288,000 |
| Jan 20, 2026 | 1,607.00 | 1,624.00 | 1,596.00 | 1,605.00 | 1,605.00 | -0.19% | 354,500 |
| Jan 19, 2026 | 1,636.00 | 1,636.00 | 1,590.00 | 1,608.00 | 1,608.00 | -1.05% | 459,500 |
| Jan 16, 2026 | 1,604.00 | 1,649.00 | 1,588.00 | 1,625.00 | 1,625.00 | 1.25% | 743,100 |
| Jan 15, 2026 | 1,639.00 | 1,654.00 | 1,556.00 | 1,605.00 | 1,605.00 | 7.79% | 1,252,600 |
| Jan 14, 2026 | 1,480.00 | 1,498.00 | 1,476.00 | 1,489.00 | 1,489.00 | 0.68% | 424,100 |
| Jan 13, 2026 | 1,499.00 | 1,499.00 | 1,476.00 | 1,479.00 | 1,479.00 | 0.07% | 321,800 |
| Jan 9, 2026 | 1,490.00 | 1,495.00 | 1,477.00 | 1,478.00 | 1,478.00 | 0.20% | 230,600 |
| Jan 8, 2026 | 1,482.00 | 1,493.00 | 1,463.00 | 1,475.00 | 1,475.00 | -1.54% | 322,600 |
| Jan 7, 2026 | 1,472.00 | 1,499.00 | 1,463.00 | 1,498.00 | 1,498.00 | 1.08% | 257,000 |
| Jan 6, 2026 | 1,484.00 | 1,493.00 | 1,466.00 | 1,482.00 | 1,482.00 | 0.75% | 500,600 |
| Jan 5, 2026 | 1,451.00 | 1,472.00 | 1,439.00 | 1,471.00 | 1,471.00 | 1.38% | 293,400 |
| Dec 30, 2025 | 1,475.00 | 1,484.00 | 1,451.00 | 1,451.00 | 1,451.00 | -2.16% | 260,700 |
| Dec 29, 2025 | 1,465.00 | 1,483.00 | 1,458.00 | 1,483.00 | 1,483.00 | 1.51% | 298,900 |
| Dec 26, 2025 | 1,457.00 | 1,465.00 | 1,452.00 | 1,461.00 | 1,461.00 | 0.27% | 204,500 |
| Dec 25, 2025 | 1,454.00 | 1,465.00 | 1,454.00 | 1,457.00 | 1,457.00 | 0.28% | 141,100 |
| Dec 24, 2025 | 1,468.00 | 1,471.00 | 1,452.00 | 1,453.00 | 1,453.00 | -0.95% | 188,900 |
| Dec 23, 2025 | 1,480.00 | 1,486.00 | 1,464.00 | 1,467.00 | 1,467.00 | -1.21% | 231,500 |
| Dec 22, 2025 | 1,471.00 | 1,488.00 | 1,462.00 | 1,485.00 | 1,485.00 | 1.09% | 330,400 |
| Dec 19, 2025 | 1,460.00 | 1,475.00 | 1,460.00 | 1,469.00 | 1,469.00 | -0.27% | 258,900 |
| Dec 18, 2025 | 1,460.00 | 1,473.00 | 1,447.00 | 1,473.00 | 1,473.00 | 0.89% | 279,300 |
| Dec 17, 2025 | 1,461.00 | 1,464.00 | 1,442.00 | 1,460.00 | 1,460.00 | 0.62% | 288,500 |
| Dec 16, 2025 | 1,444.00 | 1,467.00 | 1,430.00 | 1,451.00 | 1,451.00 | -0.75% | 434,000 |
| Dec 15, 2025 | 1,418.00 | 1,468.00 | 1,414.00 | 1,462.00 | 1,462.00 | 2.89% | 396,400 |
| Dec 12, 2025 | 1,433.00 | 1,437.00 | 1,405.00 | 1,421.00 | 1,421.00 | 0.28% | 300,000 |
| Dec 11, 2025 | 1,414.00 | 1,424.00 | 1,397.00 | 1,417.00 | 1,417.00 | -0.35% | 264,000 |
| Dec 10, 2025 | 1,402.00 | 1,425.00 | 1,398.00 | 1,422.00 | 1,422.00 | 2.45% | 185,200 |
| Dec 9, 2025 | 1,410.00 | 1,424.00 | 1,388.00 | 1,388.00 | 1,388.00 | -2.66% | 217,700 |
| Dec 8, 2025 | 1,418.00 | 1,434.00 | 1,412.00 | 1,426.00 | 1,426.00 | 0.56% | 217,700 |
| Dec 5, 2025 | 1,420.00 | 1,426.00 | 1,414.00 | 1,418.00 | 1,418.00 | -0.70% | 185,300 |
| Dec 4, 2025 | 1,413.00 | 1,431.00 | 1,408.00 | 1,428.00 | 1,428.00 | 1.35% | 247,500 |
| Dec 3, 2025 | 1,422.00 | 1,424.00 | 1,403.00 | 1,409.00 | 1,409.00 | -1.67% | 360,000 |
| Dec 2, 2025 | 1,441.00 | 1,444.00 | 1,422.00 | 1,433.00 | 1,433.00 | -0.56% | 187,200 |
| Dec 1, 2025 | 1,460.00 | 1,467.00 | 1,429.00 | 1,441.00 | 1,441.00 | -1.64% | 272,900 |
| Nov 28, 2025 | 1,458.00 | 1,468.00 | 1,458.00 | 1,465.00 | 1,465.00 | 0.90% | 260,200 |
| Nov 27, 2025 | 1,441.00 | 1,453.00 | 1,436.00 | 1,452.00 | 1,452.00 | 0.28% | 278,100 |
| Nov 26, 2025 | 1,413.00 | 1,449.00 | 1,411.00 | 1,448.00 | 1,448.00 | 3.13% | 257,600 |
| Nov 25, 2025 | 1,403.00 | 1,426.00 | 1,396.00 | 1,404.00 | 1,404.00 | 1.45% | 354,900 |
| Nov 21, 2025 | 1,355.00 | 1,388.00 | 1,353.00 | 1,384.00 | 1,384.00 | 2.44% | 466,500 |
| Nov 20, 2025 | 1,398.00 | 1,398.00 | 1,345.00 | 1,351.00 | 1,351.00 | -3.02% | 413,100 |
| Nov 19, 2025 | 1,404.00 | 1,414.00 | 1,393.00 | 1,393.00 | 1,393.00 | -1.28% | 434,600 |
| Nov 18, 2025 | 1,420.00 | 1,432.00 | 1,402.00 | 1,411.00 | 1,411.00 | -2.15% | 449,600 |
| Nov 17, 2025 | 1,460.00 | 1,465.00 | 1,434.00 | 1,442.00 | 1,442.00 | -1.90% | 321,400 |
| Nov 14, 2025 | 1,455.00 | 1,477.00 | 1,449.00 | 1,470.00 | 1,470.00 | 0.62% | 200,900 |
| Nov 13, 2025 | 1,481.00 | 1,485.00 | 1,459.00 | 1,461.00 | 1,461.00 | -1.35% | 245,200 |
| Nov 12, 2025 | 1,484.00 | 1,498.00 | 1,465.00 | 1,481.00 | 1,481.00 | -0.20% | 227,900 |
| Nov 11, 2025 | 1,475.00 | 1,484.00 | 1,465.00 | 1,484.00 | 1,484.00 | 0.82% | 212,600 |
| Nov 10, 2025 | 1,473.00 | 1,483.00 | 1,465.00 | 1,472.00 | 1,472.00 | 1.10% | 301,100 |