Management Solutions co.,Ltd. (TYO:7033)
Japan
· Delayed Price · Currency is JPY 1,421.00
-45.00 (-3.07%)
Mar 9, 2026, 3:30 PM JST
TYO:7033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,420.00 | 1,441.00 | 1,400.00 | 1,417.00 | - | -3.34% | 49,900 |
| Mar 6, 2026 | 1,449.00 | 1,475.00 | 1,431.00 | 1,466.00 | 1,466.00 | 1.52% | 125,300 |
| Mar 5, 2026 | 1,436.00 | 1,474.00 | 1,428.00 | 1,444.00 | 1,444.00 | 4.11% | 136,600 |
| Mar 4, 2026 | 1,404.00 | 1,438.00 | 1,376.00 | 1,387.00 | 1,387.00 | -1.21% | 139,000 |
| Mar 3, 2026 | 1,453.00 | 1,455.00 | 1,403.00 | 1,404.00 | 1,404.00 | -4.23% | 167,500 |
| Mar 2, 2026 | 1,465.00 | 1,488.00 | 1,446.00 | 1,466.00 | 1,466.00 | -0.95% | 99,000 |
| Feb 27, 2026 | 1,480.00 | 1,519.00 | 1,475.00 | 1,480.00 | 1,480.00 | 0.27% | 151,400 |
| Feb 26, 2026 | 1,434.00 | 1,476.00 | 1,425.00 | 1,476.00 | 1,476.00 | 2.86% | 161,900 |
| Feb 25, 2026 | 1,445.00 | 1,453.00 | 1,423.00 | 1,435.00 | 1,435.00 | -0.42% | 168,400 |
| Feb 24, 2026 | 1,395.00 | 1,445.00 | 1,377.00 | 1,441.00 | 1,441.00 | 4.27% | 297,600 |
| Feb 20, 2026 | 1,424.00 | 1,424.00 | 1,382.00 | 1,382.00 | 1,382.00 | -3.29% | 116,300 |
| Feb 19, 2026 | 1,427.00 | 1,438.00 | 1,388.00 | 1,429.00 | 1,429.00 | 0.49% | 218,200 |
| Feb 18, 2026 | 1,426.00 | 1,445.00 | 1,390.00 | 1,422.00 | 1,422.00 | 0.21% | 406,600 |
| Feb 17, 2026 | 1,405.00 | 1,452.00 | 1,386.00 | 1,419.00 | 1,419.00 | 14.99% | 879,600 |
| Feb 16, 2026 | 1,215.00 | 1,250.00 | 1,215.00 | 1,234.00 | 1,234.00 | 1.98% | 127,000 |
| Feb 13, 2026 | 1,270.00 | 1,279.00 | 1,209.00 | 1,210.00 | 1,210.00 | -6.06% | 227,600 |
| Feb 12, 2026 | 1,302.00 | 1,309.00 | 1,285.00 | 1,288.00 | 1,288.00 | -1.90% | 101,900 |
| Feb 10, 2026 | 1,291.00 | 1,317.00 | 1,286.00 | 1,313.00 | 1,313.00 | 1.86% | 69,600 |
| Feb 9, 2026 | 1,297.00 | 1,297.00 | 1,280.00 | 1,289.00 | 1,289.00 | 1.26% | 100,300 |
| Feb 6, 2026 | 1,291.00 | 1,291.00 | 1,262.00 | 1,273.00 | 1,273.00 | -1.70% | 78,200 |
| Feb 5, 2026 | 1,281.00 | 1,309.00 | 1,270.00 | 1,295.00 | 1,295.00 | 2.37% | 117,000 |
| Feb 4, 2026 | 1,289.00 | 1,294.00 | 1,254.00 | 1,265.00 | 1,265.00 | -2.09% | 108,600 |
| Feb 3, 2026 | 1,295.00 | 1,302.00 | 1,284.00 | 1,292.00 | 1,292.00 | - | 65,200 |
| Feb 2, 2026 | 1,305.00 | 1,320.00 | 1,290.00 | 1,292.00 | 1,292.00 | -0.77% | 67,500 |
| Jan 30, 2026 | 1,297.00 | 1,316.00 | 1,291.00 | 1,302.00 | 1,302.00 | - | 47,400 |
| Jan 29, 2026 | 1,303.00 | 1,308.00 | 1,288.00 | 1,302.00 | 1,302.00 | -0.38% | 72,800 |
| Jan 28, 2026 | 1,311.00 | 1,319.00 | 1,302.00 | 1,307.00 | 1,307.00 | -0.53% | 63,600 |
| Jan 27, 2026 | 1,329.00 | 1,334.00 | 1,313.00 | 1,314.00 | 1,314.00 | -1.13% | 51,600 |
| Jan 26, 2026 | 1,351.00 | 1,351.00 | 1,321.00 | 1,329.00 | 1,329.00 | -2.57% | 99,600 |
| Jan 23, 2026 | 1,374.00 | 1,381.00 | 1,355.00 | 1,364.00 | 1,364.00 | - | 68,600 |
| Jan 22, 2026 | 1,361.00 | 1,373.00 | 1,356.00 | 1,364.00 | 1,364.00 | 0.37% | 64,100 |
| Jan 21, 2026 | 1,373.00 | 1,376.00 | 1,352.00 | 1,359.00 | 1,359.00 | -2.16% | 58,000 |
| Jan 20, 2026 | 1,404.00 | 1,408.00 | 1,389.00 | 1,389.00 | 1,389.00 | -0.43% | 58,500 |
| Jan 19, 2026 | 1,400.00 | 1,407.00 | 1,383.00 | 1,395.00 | 1,395.00 | -0.29% | 62,600 |
| Jan 16, 2026 | 1,400.00 | 1,408.00 | 1,385.00 | 1,399.00 | 1,399.00 | -0.07% | 46,000 |
| Jan 15, 2026 | 1,376.00 | 1,408.00 | 1,372.00 | 1,400.00 | 1,400.00 | 0.79% | 60,100 |
| Jan 14, 2026 | 1,380.00 | 1,397.00 | 1,372.00 | 1,389.00 | 1,389.00 | 0.73% | 61,500 |
| Jan 13, 2026 | 1,399.00 | 1,399.00 | 1,357.00 | 1,379.00 | 1,379.00 | 0.22% | 80,800 |
| Jan 9, 2026 | 1,357.00 | 1,394.00 | 1,357.00 | 1,376.00 | 1,376.00 | 1.25% | 85,900 |
| Jan 8, 2026 | 1,345.00 | 1,369.00 | 1,341.00 | 1,359.00 | 1,359.00 | 0.52% | 73,500 |
| Jan 7, 2026 | 1,350.00 | 1,358.00 | 1,339.00 | 1,352.00 | 1,352.00 | -0.52% | 73,500 |
| Jan 6, 2026 | 1,330.00 | 1,368.00 | 1,330.00 | 1,359.00 | 1,359.00 | 2.26% | 67,500 |
| Jan 5, 2026 | 1,372.00 | 1,383.00 | 1,322.00 | 1,329.00 | 1,329.00 | -3.49% | 152,400 |
| Dec 30, 2025 | 1,381.00 | 1,388.00 | 1,370.00 | 1,377.00 | 1,377.00 | 0.88% | 91,900 |
| Dec 29, 2025 | 1,374.00 | 1,381.00 | 1,355.00 | 1,365.00 | 1,365.00 | -1.09% | 83,600 |
| Dec 26, 2025 | 1,368.00 | 1,381.00 | 1,360.00 | 1,380.00 | 1,348.00 | 0.80% | 123,100 |
| Dec 25, 2025 | 1,364.00 | 1,371.00 | 1,352.00 | 1,369.00 | 1,337.26 | 0.81% | 66,100 |
| Dec 24, 2025 | 1,375.00 | 1,398.00 | 1,358.00 | 1,358.00 | 1,326.51 | -1.24% | 87,500 |
| Dec 23, 2025 | 1,339.00 | 1,375.00 | 1,339.00 | 1,375.00 | 1,343.12 | 3.07% | 80,900 |
| Dec 22, 2025 | 1,340.00 | 1,340.00 | 1,324.00 | 1,334.00 | 1,303.07 | 0.45% | 75,000 |
| Dec 19, 2025 | 1,296.00 | 1,336.00 | 1,290.00 | 1,328.00 | 1,297.21 | 2.39% | 102,600 |
| Dec 18, 2025 | 1,272.00 | 1,304.00 | 1,269.00 | 1,297.00 | 1,266.92 | 2.45% | 97,200 |
| Dec 17, 2025 | 1,274.00 | 1,280.00 | 1,255.00 | 1,266.00 | 1,236.64 | -1.09% | 95,800 |
| Dec 16, 2025 | 1,286.00 | 1,289.00 | 1,274.00 | 1,280.00 | 1,250.32 | -0.70% | 107,500 |
| Dec 15, 2025 | 1,275.00 | 1,292.00 | 1,275.00 | 1,289.00 | 1,259.11 | 0.70% | 101,800 |
| Dec 12, 2025 | 1,283.00 | 1,292.00 | 1,277.00 | 1,280.00 | 1,250.32 | 1.27% | 65,500 |
| Dec 11, 2025 | 1,293.00 | 1,297.00 | 1,262.00 | 1,264.00 | 1,234.69 | -2.24% | 124,300 |
| Dec 10, 2025 | 1,288.00 | 1,299.00 | 1,280.00 | 1,293.00 | 1,263.02 | 0.70% | 86,200 |
| Dec 9, 2025 | 1,318.00 | 1,321.00 | 1,277.00 | 1,284.00 | 1,254.23 | -3.09% | 183,100 |
| Dec 8, 2025 | 1,320.00 | 1,340.00 | 1,320.00 | 1,325.00 | 1,294.28 | 0.45% | 69,300 |
| Dec 5, 2025 | 1,326.00 | 1,333.00 | 1,314.00 | 1,319.00 | 1,288.41 | -0.98% | 80,300 |
| Dec 4, 2025 | 1,326.00 | 1,346.00 | 1,323.00 | 1,332.00 | 1,301.11 | 1.14% | 83,900 |
| Dec 3, 2025 | 1,316.00 | 1,330.00 | 1,313.00 | 1,317.00 | 1,286.46 | 0.08% | 91,000 |
| Dec 2, 2025 | 1,332.00 | 1,343.00 | 1,303.00 | 1,316.00 | 1,285.48 | -1.20% | 101,900 |
| Dec 1, 2025 | 1,358.00 | 1,364.00 | 1,332.00 | 1,332.00 | 1,301.11 | -1.70% | 66,500 |
| Nov 28, 2025 | 1,360.00 | 1,370.00 | 1,353.00 | 1,355.00 | 1,323.58 | -0.51% | 53,300 |
| Nov 27, 2025 | 1,355.00 | 1,364.00 | 1,353.00 | 1,362.00 | 1,330.42 | 0.67% | 73,800 |
| Nov 26, 2025 | 1,341.00 | 1,359.00 | 1,334.00 | 1,353.00 | 1,321.63 | 1.50% | 96,600 |
| Nov 25, 2025 | 1,368.00 | 1,382.00 | 1,328.00 | 1,333.00 | 1,302.09 | -2.84% | 97,600 |
| Nov 21, 2025 | 1,350.00 | 1,376.00 | 1,350.00 | 1,372.00 | 1,340.19 | 0.88% | 166,500 |
| Nov 20, 2025 | 1,370.00 | 1,387.00 | 1,351.00 | 1,360.00 | 1,328.46 | 0.22% | 71,600 |
| Nov 19, 2025 | 1,385.00 | 1,404.00 | 1,355.00 | 1,357.00 | 1,325.53 | -1.24% | 186,100 |
| Nov 18, 2025 | 1,370.00 | 1,395.00 | 1,356.00 | 1,374.00 | 1,342.14 | -0.22% | 155,500 |
| Nov 17, 2025 | 1,420.00 | 1,430.00 | 1,348.00 | 1,377.00 | 1,345.07 | 3.53% | 214,500 |
| Nov 14, 2025 | 1,350.00 | 1,356.00 | 1,317.00 | 1,330.00 | 1,299.16 | -1.48% | 139,800 |
| Nov 13, 2025 | 1,358.00 | 1,370.00 | 1,348.00 | 1,350.00 | 1,318.70 | -0.37% | 101,900 |
| Nov 12, 2025 | 1,334.00 | 1,368.00 | 1,334.00 | 1,355.00 | 1,323.58 | 1.57% | 123,500 |
| Nov 11, 2025 | 1,345.00 | 1,348.00 | 1,320.00 | 1,334.00 | 1,303.07 | -0.89% | 134,000 |
| Nov 10, 2025 | 1,342.00 | 1,360.00 | 1,338.00 | 1,346.00 | 1,314.79 | 0.90% | 58,100 |
| Nov 7, 2025 | 1,303.00 | 1,334.00 | 1,303.00 | 1,334.00 | 1,303.07 | 1.68% | 80,300 |
| Nov 6, 2025 | 1,317.00 | 1,335.00 | 1,310.00 | 1,312.00 | 1,281.58 | -0.30% | 89,300 |
| Nov 5, 2025 | 1,319.00 | 1,325.00 | 1,295.00 | 1,316.00 | 1,285.48 | -1.13% | 131,000 |
| Nov 4, 2025 | 1,330.00 | 1,341.00 | 1,308.00 | 1,331.00 | 1,300.14 | -0.75% | 104,000 |
| Oct 31, 2025 | 1,361.00 | 1,373.00 | 1,335.00 | 1,341.00 | 1,309.90 | -0.74% | 145,900 |
| Oct 30, 2025 | 1,341.00 | 1,361.00 | 1,341.00 | 1,351.00 | 1,319.67 | 0.60% | 68,600 |
| Oct 29, 2025 | 1,383.00 | 1,390.00 | 1,341.00 | 1,343.00 | 1,311.86 | -3.73% | 262,200 |
| Oct 28, 2025 | 1,425.00 | 1,425.00 | 1,392.00 | 1,395.00 | 1,362.65 | -2.52% | 72,000 |
| Oct 27, 2025 | 1,420.00 | 1,448.00 | 1,420.00 | 1,431.00 | 1,397.82 | 1.56% | 65,700 |
| Oct 24, 2025 | 1,414.00 | 1,418.00 | 1,397.00 | 1,409.00 | 1,376.33 | -0.07% | 56,200 |
| Oct 23, 2025 | 1,410.00 | 1,420.00 | 1,402.00 | 1,410.00 | 1,377.30 | - | 38,800 |
| Oct 22, 2025 | 1,430.00 | 1,434.00 | 1,410.00 | 1,410.00 | 1,377.30 | -1.26% | 60,200 |
| Oct 21, 2025 | 1,412.00 | 1,441.00 | 1,411.00 | 1,428.00 | 1,394.89 | 1.28% | 111,500 |
| Oct 20, 2025 | 1,390.00 | 1,422.00 | 1,390.00 | 1,410.00 | 1,377.30 | 2.92% | 118,600 |
| Oct 17, 2025 | 1,370.00 | 1,380.00 | 1,355.00 | 1,370.00 | 1,338.23 | - | 130,800 |
| Oct 16, 2025 | 1,377.00 | 1,379.00 | 1,366.00 | 1,370.00 | 1,338.23 | 0.22% | 87,700 |
| Oct 15, 2025 | 1,361.00 | 1,381.00 | 1,357.00 | 1,367.00 | 1,335.30 | 1.18% | 112,600 |
| Oct 14, 2025 | 1,391.00 | 1,396.00 | 1,333.00 | 1,351.00 | 1,319.67 | -5.46% | 342,800 |
| Oct 10, 2025 | 1,446.00 | 1,454.00 | 1,425.00 | 1,429.00 | 1,395.86 | -1.85% | 102,300 |
| Oct 9, 2025 | 1,450.00 | 1,462.00 | 1,450.00 | 1,456.00 | 1,422.24 | 0.69% | 44,400 |
| Oct 8, 2025 | 1,460.00 | 1,463.00 | 1,446.00 | 1,446.00 | 1,412.47 | -0.89% | 49,000 |