Mani, Inc. (TYO:7730)
Japan · Delayed Price · Currency is JPY 1,473.00
+14.00 (0.96%)
Sep 25, 2026, 1:53 PM JST
Mani, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,465.00 | 1,473.00 | 1,461.00 | 1,470.00 | - | 0.75% | 75,600 |
| Sep 24, 2026 | 1,450.00 | 1,461.00 | 1,437.00 | 1,459.00 | 1,459.00 | 0.97% | 341,500 |
| Sep 18, 2026 | 1,460.00 | 1,464.00 | 1,438.00 | 1,445.00 | 1,445.00 | -1.10% | 301,900 |
| Sep 17, 2026 | 1,465.00 | 1,471.00 | 1,460.00 | 1,461.00 | 1,461.00 | 0.27% | 149,100 |
| Sep 16, 2026 | 1,447.00 | 1,457.00 | 1,447.00 | 1,457.00 | 1,457.00 | 0.55% | 113,800 |
| Sep 15, 2026 | 1,446.00 | 1,459.00 | 1,445.00 | 1,449.00 | 1,449.00 | 0.63% | 175,100 |
| Sep 14, 2026 | 1,435.00 | 1,442.00 | 1,417.00 | 1,440.00 | 1,440.00 | 1.27% | 222,500 |
| Sep 11, 2026 | 1,400.00 | 1,424.00 | 1,400.00 | 1,422.00 | 1,422.00 | -1.18% | 404,600 |
| Sep 10, 2026 | 1,431.00 | 1,439.00 | 1,422.00 | 1,439.00 | 1,439.00 | -0.14% | 398,400 |
| Sep 9, 2026 | 1,444.00 | 1,452.00 | 1,436.00 | 1,441.00 | 1,441.00 | -0.21% | 313,900 |
| Sep 8, 2026 | 1,480.00 | 1,480.00 | 1,444.00 | 1,444.00 | 1,444.00 | -2.83% | 456,100 |
| Sep 7, 2026 | 1,502.00 | 1,503.00 | 1,486.00 | 1,486.00 | 1,486.00 | -1.33% | 267,500 |
| Sep 4, 2026 | 1,502.00 | 1,514.00 | 1,494.00 | 1,506.00 | 1,506.00 | - | 181,900 |
| Sep 3, 2026 | 1,517.00 | 1,518.00 | 1,499.00 | 1,506.00 | 1,506.00 | -0.13% | 282,200 |
| Sep 2, 2026 | 1,548.00 | 1,550.00 | 1,508.00 | 1,508.00 | 1,508.00 | -3.27% | 389,900 |
| Sep 1, 2026 | 1,560.00 | 1,578.00 | 1,554.00 | 1,559.00 | 1,559.00 | -0.89% | 326,700 |
| Aug 31, 2026 | 1,571.00 | 1,580.00 | 1,558.00 | 1,573.00 | 1,573.00 | -0.25% | 362,200 |
| Aug 28, 2026 | 1,579.00 | 1,599.00 | 1,571.00 | 1,577.00 | 1,577.00 | -0.82% | 377,700 |
| Aug 27, 2026 | 1,614.00 | 1,629.00 | 1,603.00 | 1,614.00 | 1,589.99 | 0.44% | 543,900 |
| Aug 26, 2026 | 1,618.00 | 1,622.00 | 1,607.00 | 1,607.00 | 1,583.09 | -0.43% | 260,000 |
| Aug 25, 2026 | 1,626.00 | 1,626.00 | 1,609.00 | 1,614.00 | 1,589.99 | -0.25% | 208,100 |
| Aug 24, 2026 | 1,602.00 | 1,628.00 | 1,602.00 | 1,618.00 | 1,593.93 | 0.94% | 245,700 |
| Aug 21, 2026 | 1,595.00 | 1,615.00 | 1,591.00 | 1,603.00 | 1,579.15 | -0.56% | 230,100 |
| Aug 20, 2026 | 1,608.00 | 1,624.00 | 1,596.00 | 1,612.00 | 1,588.01 | 2.03% | 337,800 |
| Aug 19, 2026 | 1,580.00 | 1,586.00 | 1,571.00 | 1,580.00 | 1,556.49 | -0.94% | 278,700 |
| Aug 18, 2026 | 1,610.00 | 1,611.00 | 1,589.00 | 1,595.00 | 1,571.27 | -1.18% | 312,000 |
| Aug 17, 2026 | 1,620.00 | 1,620.00 | 1,597.00 | 1,614.00 | 1,589.99 | -0.37% | 340,200 |
| Aug 14, 2026 | 1,590.00 | 1,621.00 | 1,590.00 | 1,620.00 | 1,595.90 | 1.00% | 283,300 |
| Aug 13, 2026 | 1,595.00 | 1,620.00 | 1,595.00 | 1,604.00 | 1,580.13 | 0.06% | 352,800 |
| Aug 12, 2026 | 1,555.00 | 1,603.00 | 1,540.00 | 1,603.00 | 1,579.15 | 3.49% | 414,300 |
| Aug 10, 2026 | 1,545.00 | 1,556.00 | 1,526.00 | 1,549.00 | 1,525.95 | 1.64% | 609,600 |
| Aug 7, 2026 | 1,521.00 | 1,528.00 | 1,515.00 | 1,524.00 | 1,501.32 | 0.20% | 378,700 |
| Aug 6, 2026 | 1,509.00 | 1,535.00 | 1,508.00 | 1,521.00 | 1,498.37 | 0.26% | 292,800 |
| Aug 5, 2026 | 1,499.00 | 1,523.00 | 1,499.00 | 1,517.00 | 1,494.43 | 1.74% | 287,800 |
| Aug 4, 2026 | 1,497.00 | 1,507.00 | 1,488.00 | 1,491.00 | 1,468.82 | -0.20% | 350,200 |
| Aug 3, 2026 | 1,518.00 | 1,521.00 | 1,493.00 | 1,494.00 | 1,471.77 | -1.19% | 476,300 |
| Jul 31, 2026 | 1,521.00 | 1,545.00 | 1,503.00 | 1,512.00 | 1,489.50 | -0.46% | 395,400 |
| Jul 30, 2026 | 1,504.00 | 1,525.00 | 1,490.00 | 1,519.00 | 1,496.40 | -0.39% | 419,700 |
| Jul 29, 2026 | 1,529.00 | 1,555.00 | 1,523.00 | 1,525.00 | 1,502.31 | 0.73% | 609,700 |
| Jul 28, 2026 | 1,542.00 | 1,546.00 | 1,504.00 | 1,514.00 | 1,491.47 | -2.39% | 402,500 |
| Jul 27, 2026 | 1,551.00 | 1,554.00 | 1,533.00 | 1,551.00 | 1,527.92 | 1.17% | 470,700 |
| Jul 24, 2026 | 1,551.00 | 1,558.00 | 1,529.00 | 1,533.00 | 1,510.19 | -1.67% | 493,400 |
| Jul 23, 2026 | 1,554.00 | 1,571.00 | 1,554.00 | 1,559.00 | 1,535.80 | -0.06% | 392,800 |
| Jul 22, 2026 | 1,579.00 | 1,581.00 | 1,555.00 | 1,560.00 | 1,536.79 | -1.45% | 448,400 |
| Jul 21, 2026 | 1,582.00 | 1,624.00 | 1,577.00 | 1,583.00 | 1,559.45 | 0.19% | 614,000 |
| Jul 17, 2026 | 1,601.00 | 1,614.00 | 1,561.00 | 1,580.00 | 1,556.49 | -1.31% | 530,500 |
| Jul 16, 2026 | 1,612.00 | 1,628.00 | 1,551.00 | 1,601.00 | 1,577.18 | -7.56% | 1,084,200 |
| Jul 15, 2026 | 1,754.00 | 1,758.00 | 1,720.00 | 1,732.00 | 1,706.23 | -1.14% | 333,800 |
| Jul 14, 2026 | 1,743.00 | 1,765.00 | 1,740.00 | 1,752.00 | 1,725.93 | 0.57% | 223,500 |
| Jul 13, 2026 | 1,715.00 | 1,755.00 | 1,715.00 | 1,742.00 | 1,716.08 | 2.77% | 356,500 |