Mani, Inc. (TYO:7730)
Japan · Delayed Price · Currency is JPY 1,701.00
-52.00 (-2.97%)
Jun 2, 2026, 3:30 PM JST
Mani, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 1,554.00 | 1,560.00 | 1,534.00 | 1,547.00 | 1,547.00 | 0.45% | 266,000 |
| Apr 6, 2026 | 1,525.00 | 1,549.00 | 1,524.00 | 1,540.00 | 1,540.00 | 1.18% | 177,700 |
| Apr 3, 2026 | 1,518.00 | 1,533.00 | 1,515.00 | 1,522.00 | 1,522.00 | 0.73% | 145,000 |
| Apr 2, 2026 | 1,527.00 | 1,545.00 | 1,511.00 | 1,511.00 | 1,511.00 | -2.52% | 202,400 |
| Apr 1, 2026 | 1,536.00 | 1,550.00 | 1,530.00 | 1,550.00 | 1,550.00 | 3.06% | 179,700 |
| Mar 31, 2026 | 1,518.00 | 1,536.00 | 1,504.00 | 1,504.00 | 1,504.00 | -1.18% | 186,000 |
| Mar 30, 2026 | 1,529.00 | 1,534.00 | 1,503.00 | 1,522.00 | 1,522.00 | -3.61% | 361,100 |
| Mar 27, 2026 | 1,559.00 | 1,582.00 | 1,545.00 | 1,579.00 | 1,579.00 | 2.40% | 366,400 |
| Mar 26, 2026 | 1,550.00 | 1,553.00 | 1,530.00 | 1,542.00 | 1,542.00 | -0.06% | 246,900 |
| Mar 25, 2026 | 1,525.00 | 1,543.00 | 1,520.00 | 1,543.00 | 1,543.00 | 2.52% | 256,400 |
| Mar 24, 2026 | 1,493.00 | 1,505.00 | 1,480.00 | 1,505.00 | 1,505.00 | 2.87% | 154,300 |
| Mar 23, 2026 | 1,484.00 | 1,494.00 | 1,450.00 | 1,463.00 | 1,463.00 | -2.98% | 308,800 |
| Mar 19, 2026 | 1,532.00 | 1,540.00 | 1,504.00 | 1,508.00 | 1,508.00 | -3.58% | 328,800 |
| Mar 18, 2026 | 1,550.00 | 1,567.00 | 1,545.00 | 1,564.00 | 1,564.00 | 1.36% | 233,100 |