Mani, Inc. (TYO:7730)
Japan · Delayed Price · Currency is JPY 1,727.00
+18.00 (1.05%)
Jun 23, 2026, 1:30 PM JST
Mani, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1,719.00 | 1,741.00 | 1,709.00 | 1,709.00 | 1,709.00 | -0.18% | 173,900 |
| Jun 19, 2026 | 1,699.00 | 1,720.00 | 1,685.00 | 1,712.00 | 1,712.00 | 1.42% | 313,200 |
| Jun 18, 2026 | 1,691.00 | 1,713.00 | 1,683.00 | 1,688.00 | 1,688.00 | -0.94% | 189,500 |
| Jun 17, 2026 | 1,680.00 | 1,714.00 | 1,672.00 | 1,704.00 | 1,704.00 | 2.59% | 172,700 |
| Jun 16, 2026 | 1,673.00 | 1,673.00 | 1,650.00 | 1,661.00 | 1,661.00 | -1.25% | 154,200 |
| Jun 15, 2026 | 1,702.00 | 1,705.00 | 1,682.00 | 1,682.00 | 1,682.00 | -0.18% | 193,900 |
| Jun 12, 2026 | 1,685.00 | 1,696.00 | 1,671.00 | 1,685.00 | 1,685.00 | 0.30% | 263,300 |
| Jun 11, 2026 | 1,670.00 | 1,684.00 | 1,645.00 | 1,680.00 | 1,680.00 | -0.18% | 172,100 |
| Jun 10, 2026 | 1,695.00 | 1,695.00 | 1,653.00 | 1,683.00 | 1,683.00 | -0.18% | 209,700 |
| Jun 9, 2026 | 1,691.00 | 1,703.00 | 1,679.00 | 1,686.00 | 1,686.00 | -0.24% | 176,900 |
| Jun 8, 2026 | 1,705.00 | 1,727.00 | 1,684.00 | 1,690.00 | 1,690.00 | -2.71% | 268,900 |
| Jun 5, 2026 | 1,720.00 | 1,750.00 | 1,719.00 | 1,737.00 | 1,737.00 | 2.96% | 345,200 |
| Jun 4, 2026 | 1,665.00 | 1,695.00 | 1,657.00 | 1,687.00 | 1,687.00 | 1.08% | 189,200 |
| Jun 3, 2026 | 1,696.00 | 1,713.00 | 1,666.00 | 1,669.00 | 1,669.00 | -1.88% | 197,200 |
| Jun 2, 2026 | 1,730.00 | 1,734.00 | 1,682.00 | 1,701.00 | 1,701.00 | -2.97% | 253,000 |
| Jun 1, 2026 | 1,752.00 | 1,770.00 | 1,738.00 | 1,753.00 | 1,753.00 | 0.06% | 198,100 |
| May 29, 2026 | 1,740.00 | 1,770.00 | 1,740.00 | 1,752.00 | 1,752.00 | 1.10% | 222,700 |
| May 28, 2026 | 1,720.00 | 1,736.00 | 1,703.00 | 1,733.00 | 1,733.00 | 0.64% | 281,100 |
| May 27, 2026 | 1,709.00 | 1,739.00 | 1,708.00 | 1,722.00 | 1,722.00 | -0.12% | 185,300 |
| May 26, 2026 | 1,732.00 | 1,744.00 | 1,706.00 | 1,724.00 | 1,724.00 | -1.20% | 229,700 |
| May 25, 2026 | 1,758.00 | 1,765.00 | 1,724.00 | 1,745.00 | 1,745.00 | -0.74% | 251,800 |
| May 22, 2026 | 1,721.00 | 1,771.00 | 1,713.00 | 1,758.00 | 1,758.00 | 3.72% | 279,400 |
| May 21, 2026 | 1,700.00 | 1,706.00 | 1,681.00 | 1,695.00 | 1,695.00 | 0.47% | 227,100 |
| May 20, 2026 | 1,683.00 | 1,690.00 | 1,660.00 | 1,687.00 | 1,687.00 | 0.30% | 247,500 |
| May 19, 2026 | 1,700.00 | 1,700.00 | 1,659.00 | 1,682.00 | 1,682.00 | -0.24% | 283,100 |
| May 18, 2026 | 1,666.00 | 1,689.00 | 1,650.00 | 1,686.00 | 1,686.00 | 1.26% | 236,800 |
| May 15, 2026 | 1,689.00 | 1,700.00 | 1,644.00 | 1,665.00 | 1,665.00 | -1.42% | 330,800 |
| May 14, 2026 | 1,696.00 | 1,700.00 | 1,670.00 | 1,689.00 | 1,689.00 | 0.42% | 226,500 |
| May 13, 2026 | 1,688.00 | 1,695.00 | 1,672.00 | 1,682.00 | 1,682.00 | 0.42% | 193,400 |
| May 12, 2026 | 1,705.00 | 1,714.00 | 1,664.00 | 1,675.00 | 1,675.00 | -1.24% | 240,100 |
| May 11, 2026 | 1,683.00 | 1,699.00 | 1,672.00 | 1,696.00 | 1,696.00 | 0.24% | 280,500 |
| May 8, 2026 | 1,688.00 | 1,733.00 | 1,680.00 | 1,692.00 | 1,692.00 | 1.38% | 334,100 |
| May 7, 2026 | 1,707.00 | 1,713.00 | 1,669.00 | 1,669.00 | 1,669.00 | -2.17% | 583,100 |
| May 1, 2026 | 1,737.00 | 1,745.00 | 1,693.00 | 1,706.00 | 1,706.00 | -0.18% | 351,900 |
| Apr 30, 2026 | 1,670.00 | 1,721.00 | 1,668.00 | 1,709.00 | 1,709.00 | 0.71% | 408,600 |
| Apr 28, 2026 | 1,740.00 | 1,740.00 | 1,678.00 | 1,697.00 | 1,697.00 | -1.68% | 1,192,700 |
| Apr 27, 2026 | 1,750.00 | 1,769.00 | 1,704.00 | 1,726.00 | 1,726.00 | -3.58% | 586,700 |
| Apr 24, 2026 | 1,788.00 | 1,816.00 | 1,784.00 | 1,790.00 | 1,790.00 | -0.72% | 344,100 |
| Apr 23, 2026 | 1,828.00 | 1,838.00 | 1,783.00 | 1,803.00 | 1,803.00 | -1.80% | 398,300 |
| Apr 22, 2026 | 1,899.00 | 1,899.00 | 1,819.00 | 1,836.00 | 1,836.00 | -3.11% | 453,000 |
| Apr 21, 2026 | 1,953.00 | 1,955.00 | 1,885.00 | 1,895.00 | 1,895.00 | 1.66% | 496,700 |
| Apr 20, 2026 | 1,881.00 | 1,885.00 | 1,852.00 | 1,864.00 | 1,864.00 | -0.05% | 478,000 |
| Apr 17, 2026 | 1,791.00 | 1,865.00 | 1,781.00 | 1,865.00 | 1,865.00 | 5.13% | 1,146,700 |
| Apr 16, 2026 | 1,710.00 | 1,786.00 | 1,700.00 | 1,774.00 | 1,774.00 | 3.80% | 1,066,500 |
| Apr 15, 2026 | 1,713.00 | 1,730.00 | 1,644.00 | 1,709.00 | 1,709.00 | 10.05% | 1,289,100 |
| Apr 14, 2026 | 1,573.00 | 1,577.00 | 1,539.00 | 1,553.00 | 1,553.00 | -0.32% | 350,500 |
| Apr 13, 2026 | 1,536.00 | 1,560.00 | 1,528.00 | 1,558.00 | 1,558.00 | 1.63% | 422,200 |
| Apr 10, 2026 | 1,550.00 | 1,560.00 | 1,532.00 | 1,533.00 | 1,533.00 | -0.78% | 259,600 |
| Apr 9, 2026 | 1,570.00 | 1,570.00 | 1,545.00 | 1,545.00 | 1,545.00 | -1.72% | 283,900 |
| Apr 8, 2026 | 1,587.00 | 1,591.00 | 1,570.00 | 1,572.00 | 1,572.00 | 1.62% | 351,300 |