Mani, Inc. (TYO:7730)
Japan · Delayed Price · Currency is JPY 1,603.00
+54.00 (3.49%)
Aug 12, 2026, 3:30 PM JST
Mani, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,545.00 | 1,556.00 | 1,526.00 | 1,549.00 | 1,549.00 | 1.64% | 609,600 |
| Aug 7, 2026 | 1,521.00 | 1,528.00 | 1,515.00 | 1,524.00 | 1,524.00 | 0.20% | 378,700 |
| Aug 6, 2026 | 1,509.00 | 1,535.00 | 1,508.00 | 1,521.00 | 1,521.00 | 0.26% | 292,800 |
| Aug 5, 2026 | 1,499.00 | 1,523.00 | 1,499.00 | 1,517.00 | 1,517.00 | 1.74% | 287,800 |
| Aug 4, 2026 | 1,497.00 | 1,507.00 | 1,488.00 | 1,491.00 | 1,491.00 | -0.20% | 350,200 |
| Aug 3, 2026 | 1,518.00 | 1,521.00 | 1,493.00 | 1,494.00 | 1,494.00 | -1.19% | 476,300 |
| Jul 31, 2026 | 1,521.00 | 1,545.00 | 1,503.00 | 1,512.00 | 1,512.00 | -0.46% | 395,400 |
| Jul 30, 2026 | 1,504.00 | 1,525.00 | 1,490.00 | 1,519.00 | 1,519.00 | -0.39% | 419,700 |
| Jul 29, 2026 | 1,529.00 | 1,555.00 | 1,523.00 | 1,525.00 | 1,525.00 | 0.73% | 609,700 |
| Jul 28, 2026 | 1,542.00 | 1,546.00 | 1,504.00 | 1,514.00 | 1,514.00 | -2.39% | 402,500 |
| Jul 27, 2026 | 1,551.00 | 1,554.00 | 1,533.00 | 1,551.00 | 1,551.00 | 1.17% | 470,700 |
| Jul 24, 2026 | 1,551.00 | 1,558.00 | 1,529.00 | 1,533.00 | 1,533.00 | -1.67% | 493,400 |
| Jul 23, 2026 | 1,554.00 | 1,571.00 | 1,554.00 | 1,559.00 | 1,559.00 | -0.06% | 392,800 |
| Jul 22, 2026 | 1,579.00 | 1,581.00 | 1,555.00 | 1,560.00 | 1,560.00 | -1.45% | 448,400 |
| Jul 21, 2026 | 1,582.00 | 1,624.00 | 1,577.00 | 1,583.00 | 1,583.00 | 0.19% | 614,000 |
| Jul 17, 2026 | 1,601.00 | 1,614.00 | 1,561.00 | 1,580.00 | 1,580.00 | -1.31% | 530,500 |
| Jul 16, 2026 | 1,612.00 | 1,628.00 | 1,551.00 | 1,601.00 | 1,601.00 | -7.56% | 1,084,200 |
| Jul 15, 2026 | 1,754.00 | 1,758.00 | 1,720.00 | 1,732.00 | 1,732.00 | -1.14% | 333,800 |
| Jul 14, 2026 | 1,743.00 | 1,765.00 | 1,740.00 | 1,752.00 | 1,752.00 | 0.57% | 223,500 |
| Jul 13, 2026 | 1,715.00 | 1,755.00 | 1,715.00 | 1,742.00 | 1,742.00 | 2.77% | 356,500 |
| Jul 10, 2026 | 1,698.00 | 1,710.00 | 1,689.00 | 1,695.00 | 1,695.00 | 0.89% | 216,300 |
| Jul 9, 2026 | 1,702.00 | 1,716.00 | 1,678.00 | 1,680.00 | 1,680.00 | -1.58% | 189,700 |
| Jul 8, 2026 | 1,721.00 | 1,734.00 | 1,707.00 | 1,707.00 | 1,707.00 | -0.93% | 218,900 |
| Jul 7, 2026 | 1,744.00 | 1,752.00 | 1,722.00 | 1,723.00 | 1,723.00 | -1.71% | 240,800 |
| Jul 6, 2026 | 1,756.00 | 1,761.00 | 1,738.00 | 1,753.00 | 1,753.00 | 0.46% | 204,400 |
| Jul 3, 2026 | 1,751.00 | 1,758.00 | 1,732.00 | 1,745.00 | 1,745.00 | -0.34% | 200,900 |
| Jul 2, 2026 | 1,732.00 | 1,781.00 | 1,732.00 | 1,751.00 | 1,751.00 | 1.57% | 286,700 |
| Jul 1, 2026 | 1,724.00 | 1,730.00 | 1,710.00 | 1,724.00 | 1,724.00 | - | 162,400 |
| Jun 30, 2026 | 1,725.00 | 1,735.00 | 1,707.00 | 1,724.00 | 1,724.00 | -0.35% | 187,500 |
| Jun 29, 2026 | 1,710.00 | 1,730.00 | 1,709.00 | 1,730.00 | 1,730.00 | 1.53% | 186,500 |
| Jun 26, 2026 | 1,705.00 | 1,723.00 | 1,692.00 | 1,704.00 | 1,704.00 | -0.06% | 215,900 |
| Jun 25, 2026 | 1,692.00 | 1,718.00 | 1,682.00 | 1,705.00 | 1,705.00 | 0.83% | 207,600 |
| Jun 24, 2026 | 1,713.00 | 1,725.00 | 1,688.00 | 1,691.00 | 1,691.00 | -0.47% | 204,100 |
| Jun 23, 2026 | 1,726.00 | 1,730.00 | 1,699.00 | 1,699.00 | 1,699.00 | -0.59% | 215,300 |
| 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 |