Mani, Inc. (TYO:7730)
Japan · Delayed Price · Currency is JPY 1,467.00
-23.00 (-1.54%)
Nov 4, 2026, 3:30 PM JST
Mani, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,482.00 | 1,495.00 | 1,458.00 | 1,467.00 | 1,467.00 | -1.54% | 294,100 |
| Nov 2, 2026 | 1,513.00 | 1,515.00 | 1,490.00 | 1,490.00 | 1,490.00 | -1.52% | 214,400 |
| Oct 30, 2026 | 1,504.00 | 1,530.00 | 1,504.00 | 1,513.00 | 1,513.00 | 1.14% | 319,900 |
| Oct 29, 2026 | 1,500.00 | 1,503.00 | 1,476.00 | 1,496.00 | 1,496.00 | -0.66% | 565,000 |
| Oct 28, 2026 | 1,519.00 | 1,521.00 | 1,500.00 | 1,506.00 | 1,506.00 | -0.99% | 236,300 |
| Oct 27, 2026 | 1,520.00 | 1,533.00 | 1,514.00 | 1,521.00 | 1,521.00 | 0.80% | 309,800 |
| Oct 26, 2026 | 1,520.00 | 1,525.00 | 1,485.00 | 1,509.00 | 1,509.00 | -1.63% | 438,600 |
| Oct 23, 2026 | 1,550.00 | 1,554.00 | 1,513.00 | 1,534.00 | 1,534.00 | -0.26% | 264,000 |
| Oct 22, 2026 | 1,529.00 | 1,554.00 | 1,524.00 | 1,538.00 | 1,538.00 | 0.59% | 322,100 |
| Oct 21, 2026 | 1,542.00 | 1,542.00 | 1,521.00 | 1,529.00 | 1,529.00 | 0.92% | 321,800 |
| Oct 20, 2026 | 1,537.00 | 1,543.00 | 1,505.00 | 1,515.00 | 1,515.00 | -1.24% | 395,900 |
| Oct 19, 2026 | 1,553.00 | 1,566.00 | 1,528.00 | 1,534.00 | 1,534.00 | -1.22% | 433,100 |
| Oct 16, 2026 | 1,553.00 | 1,594.00 | 1,507.00 | 1,553.00 | 1,553.00 | 2.78% | 1,120,200 |
| Oct 15, 2026 | 1,488.00 | 1,523.00 | 1,485.00 | 1,511.00 | 1,511.00 | 0.20% | 945,000 |
| Oct 14, 2026 | 1,489.00 | 1,509.00 | 1,480.00 | 1,508.00 | 1,508.00 | 0.73% | 432,700 |
| Oct 13, 2026 | 1,503.00 | 1,506.00 | 1,492.00 | 1,497.00 | 1,497.00 | 0.34% | 232,100 |
| Oct 9, 2026 | 1,475.00 | 1,500.00 | 1,475.00 | 1,492.00 | 1,492.00 | 1.15% | 361,400 |
| Oct 8, 2026 | 1,480.00 | 1,480.00 | 1,465.00 | 1,475.00 | 1,475.00 | -0.41% | 286,100 |
| Oct 7, 2026 | 1,478.00 | 1,489.00 | 1,475.00 | 1,481.00 | 1,481.00 | 0.14% | 226,600 |
| Oct 6, 2026 | 1,467.00 | 1,482.00 | 1,462.00 | 1,479.00 | 1,479.00 | 0.89% | 206,800 |
| Oct 5, 2026 | 1,460.00 | 1,476.00 | 1,453.00 | 1,466.00 | 1,466.00 | 1.59% | 260,000 |
| Oct 2, 2026 | 1,450.00 | 1,455.00 | 1,430.00 | 1,443.00 | 1,443.00 | -1.23% | 315,800 |
| Oct 1, 2026 | 1,447.00 | 1,461.00 | 1,438.00 | 1,461.00 | 1,461.00 | 0.41% | 313,600 |
| Sep 30, 2026 | 1,469.00 | 1,470.00 | 1,448.00 | 1,455.00 | 1,455.00 | -0.41% | 271,900 |
| Sep 29, 2026 | 1,459.00 | 1,463.00 | 1,448.00 | 1,461.00 | 1,461.00 | -0.48% | 290,400 |
| Sep 28, 2026 | 1,478.00 | 1,484.00 | 1,468.00 | 1,468.00 | 1,468.00 | 0.14% | 218,600 |
| Sep 25, 2026 | 1,465.00 | 1,475.00 | 1,461.00 | 1,466.00 | 1,466.00 | 0.48% | 190,200 |
| 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 |