Mansei Corporation (TYO:7565)
Japan
· Delayed Price · Currency is JPY 5,850.00
0.00 (0.00%)
Apr 24, 2026, 10:08 AM JST
Mansei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | -0.51% | 100 |
| Apr 23, 2026 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | -1.67% | 100 |
| Apr 20, 2026 | 5,920.00 | 5,980.00 | 5,900.00 | 5,980.00 | 5,980.00 | -1.48% | 800 |
| Apr 17, 2026 | 5,850.00 | 6,070.00 | 5,850.00 | 6,070.00 | 6,070.00 | 3.76% | 400 |
| Apr 16, 2026 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | -1.68% | 100 |
| Apr 9, 2026 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 1.19% | 100 |
| Apr 7, 2026 | 5,770.00 | 5,880.00 | 5,770.00 | 5,880.00 | 5,880.00 | 0.51% | 300 |
| Apr 6, 2026 | 5,950.00 | 5,950.00 | 5,850.00 | 5,850.00 | 5,850.00 | -1.68% | 200 |
| Apr 3, 2026 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 1.71% | 100 |
| Apr 2, 2026 | 5,940.00 | 5,940.00 | 5,850.00 | 5,850.00 | 5,850.00 | - | 500 |
| Mar 30, 2026 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | -2.50% | 100 |
| Mar 27, 2026 | 6,180.00 | 6,180.00 | 6,000.00 | 6,000.00 | 5,850.00 | -1.32% | 200 |
| Mar 26, 2026 | 6,080.00 | 6,080.00 | 6,000.00 | 6,080.00 | 5,928.00 | -0.33% | 1,200 |
| Mar 25, 2026 | 6,100.00 | 6,380.00 | 6,050.00 | 6,100.00 | 5,947.50 | 1.67% | 3,200 |
| Mar 24, 2026 | 5,920.00 | 6,000.00 | 5,920.00 | 6,000.00 | 5,850.00 | 3.09% | 300 |
| Mar 23, 2026 | 5,950.00 | 5,950.00 | 5,820.00 | 5,820.00 | 5,674.50 | -2.18% | 200 |
| Mar 19, 2026 | 5,930.00 | 5,950.00 | 5,930.00 | 5,950.00 | 5,801.25 | 0.34% | 400 |
| Mar 18, 2026 | 6,120.00 | 6,120.00 | 5,910.00 | 5,930.00 | 5,781.75 | -3.58% | 700 |
| Mar 17, 2026 | 6,060.00 | 6,150.00 | 6,060.00 | 6,150.00 | 5,996.25 | 1.65% | 400 |
| Mar 16, 2026 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 5,898.75 | 1.17% | 100 |
| Mar 11, 2026 | 5,880.00 | 5,980.00 | 5,880.00 | 5,980.00 | 5,830.50 | 1.70% | 200 |
| Mar 10, 2026 | 5,870.00 | 5,880.00 | 5,800.00 | 5,880.00 | 5,733.00 | 1.38% | 300 |
| Mar 9, 2026 | 5,860.00 | 5,860.00 | 5,700.00 | 5,800.00 | 5,655.00 | -4.76% | 2,000 |
| Mar 6, 2026 | 6,190.00 | 6,190.00 | 6,090.00 | 6,090.00 | 5,937.75 | -1.62% | 200 |
| Mar 5, 2026 | 6,110.00 | 6,190.00 | 6,110.00 | 6,190.00 | 6,035.25 | 2.82% | 400 |
| Mar 4, 2026 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 5,869.50 | -2.90% | - |
| Mar 3, 2026 | 6,020.00 | 6,200.00 | 6,020.00 | 6,200.00 | 6,045.00 | 3.16% | 1,000 |
| Mar 2, 2026 | 6,020.00 | 6,020.00 | 5,920.00 | 6,010.00 | 5,859.75 | -0.66% | 500 |
| Feb 26, 2026 | 6,000.00 | 6,050.00 | 6,000.00 | 6,050.00 | 5,898.75 | 0.83% | 600 |
| Feb 25, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,850.00 | - | 300 |
| Feb 24, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,850.00 | 1.01% | 500 |
| Feb 20, 2026 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 5,791.50 | 0.68% | 100 |
| Feb 19, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,752.50 | - | 100 |
| Feb 18, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,752.50 | - | 200 |
| Feb 17, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,752.50 | - | 100 |
| Feb 16, 2026 | 5,970.00 | 5,980.00 | 5,900.00 | 5,900.00 | 5,752.50 | -1.17% | 800 |
| Feb 13, 2026 | 6,070.00 | 6,070.00 | 5,970.00 | 5,970.00 | 5,820.75 | -1.65% | 200 |
| Feb 12, 2026 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 5,918.25 | -1.62% | 100 |
| Feb 10, 2026 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 6,015.75 | - | 100 |
| Feb 9, 2026 | 6,200.00 | 6,200.00 | 6,170.00 | 6,170.00 | 6,015.75 | 1.15% | 200 |
| Feb 6, 2026 | 6,260.00 | 6,260.00 | 6,100.00 | 6,100.00 | 5,947.50 | -2.56% | 500 |
| Feb 4, 2026 | 6,170.00 | 6,280.00 | 6,130.00 | 6,260.00 | 6,103.50 | 1.46% | 1,800 |
| Feb 3, 2026 | 5,900.00 | 6,300.00 | 5,900.00 | 6,170.00 | 6,015.75 | 2.83% | 2,200 |
| Feb 2, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,850.00 | - | 500 |
| Jan 30, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,850.00 | - | 100 |
| Jan 29, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,850.00 | 1.69% | 100 |
| Jan 27, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,752.50 | -1.17% | 100 |
| Jan 26, 2026 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 5,820.75 | - | 400 |
| Jan 23, 2026 | 6,290.00 | 6,290.00 | 5,850.00 | 5,970.00 | 5,820.75 | -0.33% | 800 |
| Jan 16, 2026 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,840.25 | 2.74% | 100 |
| Jan 15, 2026 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,684.25 | 0.17% | 100 |
| Jan 9, 2026 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 5,674.50 | - | 200 |
| Jan 8, 2026 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 5,674.50 | -3.32% | 100 |
| Jan 6, 2026 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 5,869.50 | - | 100 |
| Dec 29, 2025 | 5,950.00 | 6,020.00 | 5,880.00 | 6,020.00 | 5,869.50 | 2.38% | 1,500 |
| Dec 26, 2025 | 5,850.00 | 5,880.00 | 5,850.00 | 5,880.00 | 5,733.00 | 0.51% | 600 |
| Dec 25, 2025 | 5,830.00 | 5,850.00 | 5,830.00 | 5,850.00 | 5,703.75 | 0.86% | 400 |
| Dec 24, 2025 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,655.00 | 0.87% | 300 |
| Dec 23, 2025 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,606.25 | 3.60% | 300 |
| Dec 22, 2025 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,411.25 | -1.77% | 100 |
| Dec 19, 2025 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,508.75 | - | 300 |
| Dec 17, 2025 | 5,580.00 | 5,670.00 | 5,580.00 | 5,650.00 | 5,508.75 | 1.25% | 400 |
| Dec 16, 2025 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,440.50 | - | 1,000 |
| Dec 15, 2025 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,440.50 | - | 100 |
| Dec 12, 2025 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,440.50 | 1.82% | 100 |
| Dec 11, 2025 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 5,343.00 | 0.37% | 100 |
| Dec 9, 2025 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 5,323.50 | 0.74% | 100 |
| Dec 8, 2025 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 5,284.50 | 0.18% | 1,100 |
| Dec 1, 2025 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 5,274.75 | 2.08% | 100 |
| Nov 26, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,167.50 | 1.34% | 100 |
| Nov 25, 2025 | 5,150.00 | 5,230.00 | 5,150.00 | 5,230.00 | 5,099.25 | 2.55% | 600 |
| Nov 21, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,972.50 | - | 100 |
| Nov 20, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,972.50 | -0.39% | 100 |
| Nov 19, 2025 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 4,992.00 | -1.73% | 100 |
| Nov 17, 2025 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,079.75 | - | 100 |
| Nov 14, 2025 | 5,100.00 | 5,220.00 | 5,100.00 | 5,210.00 | 5,079.75 | 2.36% | 1,000 |
| Nov 13, 2025 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 4,962.75 | -0.97% | 100 |
| Nov 12, 2025 | 5,010.00 | 5,140.00 | 5,010.00 | 5,140.00 | 5,011.50 | 1.98% | 400 |
| Nov 11, 2025 | 4,990.00 | 5,040.00 | 4,990.00 | 5,040.00 | 4,914.00 | 0.80% | 700 |
| Nov 10, 2025 | 5,070.00 | 5,070.00 | 4,980.00 | 5,000.00 | 4,875.00 | -3.29% | 1,300 |
| Nov 6, 2025 | 5,160.00 | 5,170.00 | 5,160.00 | 5,170.00 | 5,040.75 | 0.19% | 600 |
| Nov 5, 2025 | 5,290.00 | 5,290.00 | 5,000.00 | 5,160.00 | 5,031.00 | -2.64% | 2,600 |
| Nov 4, 2025 | 5,480.00 | 6,480.00 | 5,290.00 | 5,300.00 | 5,167.50 | -3.28% | 10,000 |
| Oct 31, 2025 | 4,990.00 | 5,480.00 | 4,990.00 | 5,480.00 | 5,343.00 | 10.04% | 1,000 |
| Oct 30, 2025 | 5,000.00 | 5,000.00 | 4,980.00 | 4,980.00 | 4,855.50 | 0.91% | 200 |
| Oct 29, 2025 | 4,935.00 | 4,935.00 | 4,935.00 | 4,935.00 | 4,811.63 | 0.10% | 400 |
| Oct 28, 2025 | 4,935.00 | 4,935.00 | 4,930.00 | 4,930.00 | 4,806.75 | 0.20% | 300 |