Mandarake Inc. (TYO:2652)
Japan
· Delayed Price · Currency is JPY 345.00
+3.00 (0.88%)
Mar 10, 2026, 3:30 PM JST
Mandarake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 344.00 | 346.00 | 338.00 | 345.00 | 345.00 | 0.88% | 102,800 |
| Mar 9, 2026 | 339.00 | 342.00 | 329.00 | 342.00 | 342.00 | -3.66% | 215,700 |
| Mar 6, 2026 | 337.00 | 356.00 | 337.00 | 355.00 | 355.00 | 4.41% | 152,300 |
| Mar 5, 2026 | 337.00 | 347.00 | 337.00 | 340.00 | 340.00 | 3.34% | 153,000 |
| Mar 4, 2026 | 335.00 | 335.00 | 318.00 | 329.00 | 329.00 | -2.95% | 336,100 |
| Mar 3, 2026 | 352.00 | 352.00 | 339.00 | 339.00 | 339.00 | -3.69% | 166,600 |
| Mar 2, 2026 | 352.00 | 355.00 | 347.00 | 352.00 | 352.00 | -2.76% | 101,900 |
| Feb 27, 2026 | 355.00 | 364.00 | 355.00 | 362.00 | 362.00 | 1.69% | 70,100 |
| Feb 26, 2026 | 357.00 | 359.00 | 354.00 | 356.00 | 356.00 | 0.28% | 52,100 |
| Feb 25, 2026 | 355.00 | 357.00 | 352.00 | 355.00 | 355.00 | - | 45,400 |
| Feb 24, 2026 | 348.00 | 360.00 | 348.00 | 355.00 | 355.00 | 1.72% | 213,000 |
| Feb 20, 2026 | 363.00 | 363.00 | 348.00 | 349.00 | 349.00 | -4.64% | 218,900 |
| Feb 19, 2026 | 379.00 | 379.00 | 361.00 | 366.00 | 366.00 | -1.61% | 104,000 |
| Feb 18, 2026 | 375.00 | 378.00 | 369.00 | 372.00 | 372.00 | -1.59% | 193,900 |
| Feb 17, 2026 | 375.00 | 381.00 | 364.00 | 378.00 | 378.00 | -2.33% | 252,200 |
| Feb 16, 2026 | 363.00 | 391.00 | 359.00 | 387.00 | 387.00 | 11.53% | 492,700 |
| Feb 13, 2026 | 348.00 | 348.00 | 342.00 | 347.00 | 347.00 | - | 66,800 |
| Feb 12, 2026 | 349.00 | 350.00 | 345.00 | 347.00 | 347.00 | 1.46% | 82,600 |
| Feb 10, 2026 | 345.00 | 346.00 | 342.00 | 342.00 | 342.00 | - | 139,100 |
| Feb 9, 2026 | 345.00 | 348.00 | 341.00 | 342.00 | 342.00 | -0.58% | 94,300 |
| Feb 6, 2026 | 341.00 | 345.00 | 332.00 | 344.00 | 344.00 | 1.18% | 191,900 |
| Feb 5, 2026 | 340.00 | 342.00 | 338.00 | 340.00 | 340.00 | - | 97,500 |
| Feb 4, 2026 | 337.00 | 340.00 | 335.00 | 340.00 | 340.00 | 1.19% | 60,700 |
| Feb 3, 2026 | 336.00 | 337.00 | 335.00 | 336.00 | 336.00 | 0.60% | 24,200 |
| Feb 2, 2026 | 345.00 | 345.00 | 334.00 | 334.00 | 334.00 | -3.75% | 210,500 |
| Jan 30, 2026 | 350.00 | 350.00 | 344.00 | 347.00 | 347.00 | -0.86% | 48,700 |
| Jan 29, 2026 | 345.00 | 351.00 | 343.00 | 350.00 | 350.00 | 1.16% | 59,900 |
| Jan 28, 2026 | 345.00 | 348.00 | 343.00 | 346.00 | 346.00 | 0.29% | 52,000 |
| Jan 27, 2026 | 344.00 | 345.00 | 342.00 | 345.00 | 345.00 | 0.58% | 31,300 |
| Jan 26, 2026 | 347.00 | 347.00 | 341.00 | 343.00 | 343.00 | -2.00% | 112,300 |
| Jan 23, 2026 | 352.00 | 353.00 | 348.00 | 350.00 | 350.00 | -0.57% | 53,100 |
| Jan 22, 2026 | 353.00 | 356.00 | 352.00 | 352.00 | 352.00 | 0.57% | 39,500 |
| Jan 21, 2026 | 355.00 | 355.00 | 349.00 | 350.00 | 350.00 | -2.23% | 57,600 |
| Jan 20, 2026 | 357.00 | 359.00 | 351.00 | 358.00 | 358.00 | 0.85% | 49,600 |
| Jan 19, 2026 | 360.00 | 360.00 | 353.00 | 355.00 | 355.00 | -1.11% | 37,700 |
| Jan 16, 2026 | 359.00 | 360.00 | 353.00 | 359.00 | 359.00 | - | 48,900 |
| Jan 15, 2026 | 348.00 | 359.00 | 348.00 | 359.00 | 359.00 | 2.57% | 116,400 |
| Jan 14, 2026 | 350.00 | 352.00 | 345.00 | 350.00 | 350.00 | 0.57% | 78,400 |
| Jan 13, 2026 | 357.00 | 357.00 | 346.00 | 348.00 | 348.00 | -1.14% | 123,500 |
| Jan 9, 2026 | 348.00 | 355.00 | 348.00 | 352.00 | 352.00 | 0.86% | 72,000 |
| Jan 8, 2026 | 353.00 | 355.00 | 349.00 | 349.00 | 349.00 | -1.13% | 75,000 |
| Jan 7, 2026 | 351.00 | 353.00 | 349.00 | 353.00 | 353.00 | - | 82,900 |
| Jan 6, 2026 | 354.00 | 361.00 | 352.00 | 353.00 | 353.00 | - | 210,500 |
| Jan 5, 2026 | 358.00 | 363.00 | 350.00 | 353.00 | 353.00 | 3.52% | 415,700 |
| Dec 30, 2025 | 338.00 | 343.00 | 337.00 | 341.00 | 341.00 | 0.89% | 118,600 |
| Dec 29, 2025 | 332.00 | 340.00 | 332.00 | 338.00 | 338.00 | 2.42% | 82,900 |
| Dec 26, 2025 | 332.00 | 336.00 | 328.00 | 330.00 | 330.00 | -0.60% | 202,900 |
| Dec 25, 2025 | 334.00 | 336.00 | 331.00 | 332.00 | 332.00 | -0.30% | 121,400 |
| Dec 24, 2025 | 334.00 | 337.00 | 333.00 | 333.00 | 333.00 | -0.30% | 67,500 |
| Dec 23, 2025 | 334.00 | 340.00 | 332.00 | 334.00 | 334.00 | -0.60% | 122,400 |
| Dec 22, 2025 | 342.00 | 342.00 | 334.00 | 336.00 | 336.00 | -1.75% | 50,700 |
| Dec 19, 2025 | 337.00 | 349.00 | 337.00 | 342.00 | 342.00 | 0.88% | 130,800 |
| Dec 18, 2025 | 334.00 | 339.00 | 334.00 | 339.00 | 339.00 | 1.50% | 45,900 |
| Dec 17, 2025 | 340.00 | 340.00 | 334.00 | 334.00 | 334.00 | -1.18% | 73,700 |
| Dec 16, 2025 | 333.00 | 340.00 | 327.00 | 338.00 | 338.00 | 1.81% | 193,500 |
| Dec 15, 2025 | 333.00 | 335.00 | 331.00 | 332.00 | 332.00 | -0.60% | 35,000 |
| Dec 12, 2025 | 335.00 | 336.00 | 334.00 | 334.00 | 334.00 | - | 35,000 |
| Dec 11, 2025 | 337.00 | 337.00 | 330.00 | 334.00 | 334.00 | -0.30% | 78,300 |
| Dec 10, 2025 | 329.00 | 336.00 | 329.00 | 335.00 | 335.00 | 2.13% | 86,400 |
| Dec 9, 2025 | 330.00 | 333.00 | 326.00 | 328.00 | 328.00 | -2.09% | 132,500 |
| Dec 8, 2025 | 333.00 | 336.00 | 329.00 | 335.00 | 335.00 | 0.90% | 90,600 |
| Dec 5, 2025 | 341.00 | 341.00 | 332.00 | 332.00 | 332.00 | -2.64% | 75,000 |
| Dec 4, 2025 | 334.00 | 342.00 | 334.00 | 341.00 | 341.00 | 1.79% | 61,800 |
| Dec 3, 2025 | 341.00 | 341.00 | 332.00 | 335.00 | 335.00 | -1.76% | 118,000 |
| Dec 2, 2025 | 352.00 | 354.00 | 340.00 | 341.00 | 341.00 | -3.13% | 76,200 |
| Dec 1, 2025 | 345.00 | 359.00 | 345.00 | 352.00 | 352.00 | 3.83% | 335,400 |
| Nov 28, 2025 | 345.00 | 345.00 | 338.00 | 339.00 | 339.00 | -2.02% | 79,900 |
| Nov 27, 2025 | 346.00 | 353.00 | 344.00 | 346.00 | 346.00 | 1.17% | 113,900 |
| Nov 26, 2025 | 341.00 | 345.00 | 335.00 | 342.00 | 342.00 | 2.09% | 99,600 |
| Nov 25, 2025 | 343.00 | 344.00 | 334.00 | 335.00 | 335.00 | -1.18% | 69,000 |
| Nov 21, 2025 | 335.00 | 342.00 | 333.00 | 339.00 | 339.00 | 0.30% | 61,000 |
| Nov 20, 2025 | 339.00 | 343.00 | 336.00 | 338.00 | 338.00 | 1.50% | 52,000 |
| Nov 19, 2025 | 329.00 | 339.00 | 329.00 | 333.00 | 333.00 | 1.52% | 81,500 |
| Nov 18, 2025 | 338.00 | 339.00 | 326.00 | 328.00 | 328.00 | -1.80% | 99,500 |
| Nov 17, 2025 | 350.00 | 361.00 | 333.00 | 334.00 | 334.00 | -4.30% | 190,500 |
| Nov 14, 2025 | 355.00 | 358.00 | 349.00 | 349.00 | 349.00 | -2.24% | 115,100 |
| Nov 13, 2025 | 367.00 | 367.00 | 354.00 | 357.00 | 357.00 | -2.72% | 85,600 |
| Nov 12, 2025 | 365.00 | 368.00 | 364.00 | 367.00 | 367.00 | - | 36,600 |
| Nov 11, 2025 | 369.00 | 369.00 | 366.00 | 367.00 | 367.00 | -1.08% | 38,100 |
| Nov 10, 2025 | 366.00 | 371.00 | 362.00 | 371.00 | 371.00 | 1.64% | 63,100 |
| Nov 7, 2025 | 369.00 | 370.00 | 362.00 | 365.00 | 365.00 | -1.88% | 55,200 |
| Nov 6, 2025 | 373.00 | 377.00 | 370.00 | 372.00 | 372.00 | 0.54% | 63,700 |
| Nov 5, 2025 | 370.00 | 373.00 | 364.00 | 370.00 | 370.00 | 1.09% | 105,200 |
| Nov 4, 2025 | 375.00 | 375.00 | 350.00 | 366.00 | 366.00 | -2.40% | 196,400 |
| Oct 31, 2025 | 381.00 | 384.00 | 374.00 | 375.00 | 375.00 | -0.27% | 114,400 |
| Oct 30, 2025 | 375.00 | 381.00 | 374.00 | 376.00 | 376.00 | 1.08% | 95,200 |
| Oct 29, 2025 | 373.00 | 379.00 | 372.00 | 372.00 | 372.00 | 0.27% | 141,200 |
| Oct 28, 2025 | 393.00 | 393.00 | 370.00 | 371.00 | 371.00 | -5.60% | 261,600 |
| Oct 27, 2025 | 380.00 | 396.00 | 375.00 | 393.00 | 393.00 | 5.36% | 522,600 |
| Oct 24, 2025 | 373.00 | 375.00 | 368.00 | 373.00 | 373.00 | 0.27% | 76,500 |
| Oct 23, 2025 | 373.00 | 376.00 | 368.00 | 372.00 | 372.00 | 0.27% | 191,500 |
| Oct 22, 2025 | 359.00 | 373.00 | 359.00 | 371.00 | 371.00 | 4.51% | 242,700 |
| Oct 21, 2025 | 354.00 | 358.00 | 354.00 | 355.00 | 355.00 | 0.28% | 59,200 |
| Oct 20, 2025 | 362.00 | 364.00 | 351.00 | 354.00 | 354.00 | -0.56% | 92,000 |
| Oct 17, 2025 | 368.00 | 368.00 | 356.00 | 356.00 | 356.00 | -3.26% | 135,300 |
| Oct 16, 2025 | 371.00 | 374.00 | 365.00 | 368.00 | 368.00 | 1.94% | 162,700 |
| Oct 15, 2025 | 349.00 | 363.00 | 348.00 | 361.00 | 361.00 | 3.74% | 227,100 |
| Oct 14, 2025 | 344.00 | 351.00 | 338.00 | 348.00 | 348.00 | -1.14% | 171,000 |
| Oct 10, 2025 | 341.00 | 353.00 | 340.00 | 352.00 | 352.00 | 2.62% | 199,600 |
| Oct 9, 2025 | 342.00 | 347.00 | 340.00 | 343.00 | 343.00 | 0.88% | 155,600 |