Skip to main content
Mandom Corporation (TYO:4917)
Japan flag Japan · Delayed Price · Currency is JPY
3,080.00
0.00 (0.00%)
At close: Mar 9, 2026

Mandom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,080.003,090.003,080.003,080.003,080.00-84,400
Mar 6, 20263,080.003,085.003,080.003,080.003,080.00-48,100
Mar 5, 20263,085.003,090.003,080.003,080.003,080.00-0.16%71,100
Mar 4, 20263,085.003,095.003,080.003,085.003,085.00-114,900
Mar 3, 20263,095.003,100.003,085.003,085.003,085.00-0.80%113,800
Mar 2, 20263,110.003,130.003,090.003,110.003,110.00-3.57%150,300
Feb 27, 20263,090.003,225.003,075.003,225.003,225.003.86%425,500
Feb 26, 20263,105.003,130.003,090.003,105.003,105.00-216,200
Feb 25, 20263,080.003,110.003,075.003,105.003,105.000.81%84,400
Feb 24, 20263,100.003,100.003,075.003,080.003,080.00-0.48%69,300
Feb 20, 20263,110.003,115.003,095.003,095.003,095.00-0.16%559,000
Feb 19, 20263,105.003,110.003,100.003,100.003,100.00-0.16%168,400
Feb 18, 20263,105.003,110.003,095.003,105.003,105.00-181,500
Feb 17, 20263,110.003,110.003,100.003,105.003,105.00-0.16%118,100
Feb 16, 20263,105.003,115.003,095.003,110.003,110.000.16%91,000
Feb 13, 20263,115.003,125.003,105.003,105.003,105.00-0.16%125,000
Feb 12, 20263,140.003,145.003,110.003,110.003,110.00-0.32%256,400
Feb 10, 20263,140.003,145.003,110.003,120.003,120.00-1.27%231,200
Feb 9, 20263,155.003,175.003,140.003,160.003,160.000.96%242,400
Feb 6, 20263,170.003,175.003,130.003,130.003,130.00-1.11%72,800
Feb 5, 20263,185.003,190.003,160.003,165.003,165.00-0.63%93,400
Feb 4, 20263,185.003,195.003,170.003,185.003,185.00-0.16%84,300
Feb 3, 20263,170.003,190.003,165.003,190.003,190.000.47%134,300
Feb 2, 20263,175.003,190.003,170.003,175.003,175.000.32%96,800
Jan 30, 20263,170.003,180.003,165.003,165.003,165.00-0.16%73,800
Jan 29, 20263,165.003,180.003,155.003,170.003,170.000.63%248,400
Jan 28, 20263,145.003,160.003,135.003,150.003,150.000.32%171,300
Jan 27, 20263,125.003,145.003,125.003,140.003,140.000.16%59,000
Jan 26, 20263,135.003,155.003,125.003,135.003,135.00-0.48%74,700
Jan 23, 20263,140.003,160.003,120.003,150.003,150.000.32%62,000
Jan 22, 20263,150.003,170.003,130.003,140.003,140.00-0.48%47,300
Jan 21, 20263,180.003,185.003,140.003,155.003,155.00-1.10%68,800
Jan 20, 20263,160.003,210.003,150.003,190.003,190.000.63%118,600
Jan 19, 20263,165.003,180.003,150.003,170.003,170.000.16%94,000
Jan 16, 20263,110.003,180.003,110.003,165.003,165.002.10%331,900
Jan 15, 20263,080.003,110.003,070.003,100.003,100.000.98%331,500
Jan 14, 20263,080.003,150.003,065.003,070.003,070.009.33%1,154,500
Jan 13, 20262,815.002,817.002,797.002,808.002,808.00-1.30%165,700
Jan 9, 20262,800.002,848.002,797.002,845.002,845.001.72%273,800
Jan 8, 20262,773.002,801.002,773.002,797.002,797.000.07%179,500
Jan 7, 20262,786.002,802.002,778.002,795.002,795.000.32%126,200
Jan 6, 20262,763.002,789.002,762.002,786.002,786.000.80%99,300
Jan 5, 20262,704.002,771.002,704.002,764.002,764.001.62%289,100
Dec 30, 20252,741.002,744.002,712.002,720.002,720.00-0.87%353,500
Dec 29, 20252,760.002,761.002,743.002,744.002,744.00-0.62%290,100
Dec 26, 20252,760.002,765.002,750.002,761.002,761.000.18%161,400
Dec 25, 20252,758.002,764.002,756.002,756.002,756.00-0.04%104,600
Dec 24, 20252,766.002,775.002,757.002,757.002,757.00-0.11%125,500
Dec 23, 20252,757.002,774.002,752.002,760.002,760.000.18%173,700
Dec 22, 20252,794.002,794.002,754.002,755.002,755.00-1.43%258,900
Dec 19, 20252,755.002,796.002,753.002,795.002,795.001.34%796,900
Dec 18, 20252,780.002,782.002,756.002,758.002,758.00-0.79%407,700
Dec 17, 20252,775.002,801.002,764.002,780.002,780.00-0.86%495,000
Dec 16, 20252,769.002,811.002,751.002,804.002,804.0011.31%925,500
Dec 15, 20252,517.002,520.002,515.002,519.002,519.00-365,400
Dec 12, 20252,517.002,520.002,517.002,519.002,519.00-168,800
Dec 11, 20252,517.002,520.002,515.002,519.002,519.000.08%263,600
Dec 10, 20252,516.002,520.002,516.002,517.002,517.000.04%194,000
Dec 9, 20252,516.002,517.002,515.002,516.002,516.00-285,600
Dec 8, 20252,515.002,518.002,514.002,516.002,516.000.08%265,300
Dec 5, 20252,513.002,518.002,513.002,514.002,514.000.04%317,500
Dec 4, 20252,513.002,514.002,513.002,513.002,513.00-329,200
Dec 3, 20252,513.002,514.002,513.002,513.002,513.00-396,100
Dec 2, 20252,513.002,514.002,513.002,513.002,513.00-366,300
Dec 1, 20252,514.002,515.002,512.002,513.002,513.00-1,472,600
Nov 28, 20252,513.002,514.002,512.002,513.002,513.003.50%2,335,600
Nov 27, 20252,312.002,428.002,312.002,428.002,428.004.66%105,500
Nov 26, 20252,311.002,328.002,306.002,320.002,320.000.74%78,500
Nov 25, 20252,334.002,338.002,297.002,303.002,303.00-1.79%104,100
Nov 21, 20252,335.002,355.002,308.002,345.002,345.000.39%209,200
Nov 20, 20252,360.002,364.002,314.002,336.002,336.00-0.76%131,500
Nov 19, 20252,298.002,367.002,291.002,354.002,354.001.03%380,600
Nov 18, 20252,370.002,379.002,320.002,330.002,330.00-2.43%224,900
Nov 17, 20252,394.002,407.002,357.002,388.002,388.00-0.58%223,800
Nov 14, 20252,421.002,436.002,400.002,402.002,402.00-1.52%104,700
Nov 13, 20252,415.002,453.002,414.002,439.002,439.001.08%169,800
Nov 12, 20252,393.002,450.002,393.002,413.002,413.000.96%158,800
Nov 11, 20252,353.002,397.002,347.002,390.002,390.000.97%212,100
Nov 10, 20252,400.002,419.002,355.002,367.002,367.00-1.38%246,700
Nov 7, 20252,383.002,438.002,380.002,400.002,400.00-0.62%387,600
Nov 6, 20252,430.002,521.002,406.002,415.002,415.00-1.55%517,600
Nov 5, 20252,386.002,525.002,386.002,453.002,453.003.90%643,000
Nov 4, 20252,420.002,427.002,339.002,361.002,361.00-2.64%427,800
Oct 31, 20252,412.002,490.002,407.002,425.002,425.00-0.37%610,400
Oct 30, 20252,320.002,442.002,317.002,434.002,434.004.91%1,066,400
Oct 29, 20252,330.002,353.002,312.002,320.002,320.00-0.56%1,412,500
Oct 28, 20252,302.002,343.002,283.002,333.002,333.001.21%950,800
Oct 27, 20252,326.002,328.002,289.002,305.002,305.00-0.90%883,100
Oct 24, 20252,300.002,350.002,295.002,326.002,326.001.35%357,000
Oct 23, 20252,271.002,304.002,271.002,295.002,295.001.37%330,300
Oct 22, 20252,285.002,301.002,264.002,264.002,264.00-1.18%499,600
Oct 21, 20252,283.002,299.002,274.002,291.002,291.000.66%364,500
Oct 20, 20252,280.002,310.002,272.002,276.002,276.00-0.18%615,100
Oct 17, 20252,265.002,290.002,263.002,280.002,280.00-297,400
Oct 16, 20252,291.002,300.002,246.002,280.002,280.00-0.26%443,300
Oct 15, 20252,285.002,300.002,266.002,286.002,286.000.04%552,100
Oct 14, 20252,274.002,315.002,258.002,285.002,285.00-1.42%723,400
Oct 10, 20252,301.002,355.002,301.002,318.002,318.000.30%310,600
Oct 9, 20252,256.002,312.002,250.002,311.002,311.002.80%368,800
Oct 8, 20252,253.002,280.002,239.002,248.002,248.00-0.31%307,300