Mani, Inc. (TYO:7730)
Japan
· Delayed Price · Currency is JPY 1,537.00
-62.00 (-3.88%)
At close: Mar 9, 2026
Mani, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,556.00 | 1,599.00 | 1,553.00 | 1,599.00 | 1,599.00 | 1.46% | 173,400 |
| Mar 5, 2026 | 1,583.00 | 1,587.00 | 1,557.00 | 1,576.00 | 1,576.00 | 3.89% | 280,400 |
| Mar 4, 2026 | 1,530.00 | 1,552.00 | 1,508.00 | 1,517.00 | 1,517.00 | -3.56% | 445,900 |
| Mar 3, 2026 | 1,635.00 | 1,635.00 | 1,564.00 | 1,573.00 | 1,573.00 | -3.56% | 315,700 |
| Mar 2, 2026 | 1,610.00 | 1,650.00 | 1,608.00 | 1,631.00 | 1,631.00 | -2.68% | 293,200 |
| Feb 27, 2026 | 1,652.00 | 1,679.00 | 1,641.00 | 1,676.00 | 1,676.00 | 2.32% | 356,300 |
| Feb 26, 2026 | 1,656.00 | 1,659.00 | 1,635.00 | 1,638.00 | 1,638.00 | -1.38% | 253,900 |
| Feb 25, 2026 | 1,660.00 | 1,675.00 | 1,647.00 | 1,661.00 | 1,644.00 | 0.48% | 498,000 |
| Feb 24, 2026 | 1,606.00 | 1,653.00 | 1,605.00 | 1,653.00 | 1,636.08 | 2.86% | 324,700 |
| Feb 20, 2026 | 1,616.00 | 1,622.00 | 1,604.00 | 1,607.00 | 1,590.55 | -0.50% | 188,600 |
| Feb 19, 2026 | 1,597.00 | 1,615.00 | 1,582.00 | 1,615.00 | 1,598.47 | 1.32% | 217,400 |
| Feb 18, 2026 | 1,606.00 | 1,608.00 | 1,589.00 | 1,594.00 | 1,577.69 | 0.19% | 209,100 |
| Feb 17, 2026 | 1,600.00 | 1,610.00 | 1,580.00 | 1,591.00 | 1,574.72 | -0.38% | 273,500 |
| Feb 16, 2026 | 1,602.00 | 1,622.00 | 1,585.00 | 1,597.00 | 1,580.66 | -0.31% | 302,200 |
| Feb 13, 2026 | 1,620.00 | 1,630.00 | 1,588.00 | 1,602.00 | 1,585.60 | -1.72% | 194,600 |
| Feb 12, 2026 | 1,630.00 | 1,645.00 | 1,625.00 | 1,630.00 | 1,613.32 | -0.37% | 234,800 |
| Feb 10, 2026 | 1,610.00 | 1,636.00 | 1,609.00 | 1,636.00 | 1,619.26 | 2.06% | 236,100 |
| Feb 9, 2026 | 1,600.00 | 1,618.00 | 1,582.00 | 1,603.00 | 1,586.59 | 2.10% | 289,600 |
| Feb 6, 2026 | 1,560.00 | 1,570.00 | 1,543.00 | 1,570.00 | 1,553.93 | 0.06% | 211,900 |
| Feb 5, 2026 | 1,579.00 | 1,586.00 | 1,567.00 | 1,569.00 | 1,552.94 | 0.51% | 268,400 |
| Feb 4, 2026 | 1,560.00 | 1,588.00 | 1,558.00 | 1,561.00 | 1,545.02 | 0.97% | 303,500 |
| Feb 3, 2026 | 1,535.00 | 1,549.00 | 1,530.00 | 1,546.00 | 1,530.18 | 1.51% | 216,300 |
| Feb 2, 2026 | 1,535.00 | 1,550.00 | 1,519.00 | 1,523.00 | 1,507.41 | 0.07% | 209,500 |
| Jan 30, 2026 | 1,527.00 | 1,534.00 | 1,517.00 | 1,522.00 | 1,506.42 | - | 329,300 |
| Jan 29, 2026 | 1,535.00 | 1,539.00 | 1,507.00 | 1,522.00 | 1,506.42 | -1.49% | 257,700 |
| Jan 28, 2026 | 1,552.00 | 1,558.00 | 1,540.00 | 1,545.00 | 1,529.19 | -2.22% | 212,700 |
| Jan 27, 2026 | 1,570.00 | 1,585.00 | 1,558.00 | 1,580.00 | 1,563.83 | 0.13% | 267,900 |
| Jan 26, 2026 | 1,590.00 | 1,594.00 | 1,563.00 | 1,578.00 | 1,561.85 | -2.59% | 237,000 |
| Jan 23, 2026 | 1,620.00 | 1,623.00 | 1,598.00 | 1,620.00 | 1,603.42 | 0.12% | 279,500 |
| Jan 22, 2026 | 1,605.00 | 1,632.00 | 1,605.00 | 1,618.00 | 1,601.44 | 2.47% | 354,900 |
| Jan 21, 2026 | 1,600.00 | 1,603.00 | 1,579.00 | 1,579.00 | 1,562.84 | -1.62% | 288,000 |
| Jan 20, 2026 | 1,607.00 | 1,624.00 | 1,596.00 | 1,605.00 | 1,588.57 | -0.19% | 354,500 |
| Jan 19, 2026 | 1,636.00 | 1,636.00 | 1,590.00 | 1,608.00 | 1,591.54 | -1.05% | 459,500 |
| Jan 16, 2026 | 1,604.00 | 1,649.00 | 1,588.00 | 1,625.00 | 1,608.37 | 1.25% | 743,100 |
| Jan 15, 2026 | 1,639.00 | 1,654.00 | 1,556.00 | 1,605.00 | 1,588.57 | 7.79% | 1,252,600 |
| Jan 14, 2026 | 1,480.00 | 1,498.00 | 1,476.00 | 1,489.00 | 1,473.76 | 0.68% | 424,100 |
| Jan 13, 2026 | 1,499.00 | 1,499.00 | 1,476.00 | 1,479.00 | 1,463.86 | 0.07% | 321,800 |
| Jan 9, 2026 | 1,490.00 | 1,495.00 | 1,477.00 | 1,478.00 | 1,462.87 | 0.20% | 230,600 |
| Jan 8, 2026 | 1,482.00 | 1,493.00 | 1,463.00 | 1,475.00 | 1,459.90 | -1.54% | 322,600 |
| Jan 7, 2026 | 1,472.00 | 1,499.00 | 1,463.00 | 1,498.00 | 1,482.67 | 1.08% | 257,000 |
| Jan 6, 2026 | 1,484.00 | 1,493.00 | 1,466.00 | 1,482.00 | 1,466.83 | 0.75% | 500,600 |
| Jan 5, 2026 | 1,451.00 | 1,472.00 | 1,439.00 | 1,471.00 | 1,455.94 | 1.38% | 293,400 |
| Dec 30, 2025 | 1,475.00 | 1,484.00 | 1,451.00 | 1,451.00 | 1,436.15 | -2.16% | 260,700 |
| Dec 29, 2025 | 1,465.00 | 1,483.00 | 1,458.00 | 1,483.00 | 1,467.82 | 1.51% | 298,900 |
| Dec 26, 2025 | 1,457.00 | 1,465.00 | 1,452.00 | 1,461.00 | 1,446.05 | 0.27% | 204,500 |
| Dec 25, 2025 | 1,454.00 | 1,465.00 | 1,454.00 | 1,457.00 | 1,442.09 | 0.28% | 141,100 |
| Dec 24, 2025 | 1,468.00 | 1,471.00 | 1,452.00 | 1,453.00 | 1,438.13 | -0.95% | 188,900 |
| Dec 23, 2025 | 1,480.00 | 1,486.00 | 1,464.00 | 1,467.00 | 1,451.99 | -1.21% | 231,500 |
| Dec 22, 2025 | 1,471.00 | 1,488.00 | 1,462.00 | 1,485.00 | 1,469.80 | 1.09% | 330,400 |
| Dec 19, 2025 | 1,460.00 | 1,475.00 | 1,460.00 | 1,469.00 | 1,453.97 | -0.27% | 258,900 |
| Dec 18, 2025 | 1,460.00 | 1,473.00 | 1,447.00 | 1,473.00 | 1,457.92 | 0.89% | 279,300 |
| Dec 17, 2025 | 1,461.00 | 1,464.00 | 1,442.00 | 1,460.00 | 1,445.06 | 0.62% | 288,500 |
| Dec 16, 2025 | 1,444.00 | 1,467.00 | 1,430.00 | 1,451.00 | 1,436.15 | -0.75% | 434,000 |
| Dec 15, 2025 | 1,418.00 | 1,468.00 | 1,414.00 | 1,462.00 | 1,447.04 | 2.89% | 396,400 |
| Dec 12, 2025 | 1,433.00 | 1,437.00 | 1,405.00 | 1,421.00 | 1,406.46 | 0.28% | 300,000 |
| Dec 11, 2025 | 1,414.00 | 1,424.00 | 1,397.00 | 1,417.00 | 1,402.50 | -0.35% | 264,000 |
| Dec 10, 2025 | 1,402.00 | 1,425.00 | 1,398.00 | 1,422.00 | 1,407.45 | 2.45% | 185,200 |
| Dec 9, 2025 | 1,410.00 | 1,424.00 | 1,388.00 | 1,388.00 | 1,373.79 | -2.66% | 217,700 |
| Dec 8, 2025 | 1,418.00 | 1,434.00 | 1,412.00 | 1,426.00 | 1,411.41 | 0.56% | 217,700 |
| Dec 5, 2025 | 1,420.00 | 1,426.00 | 1,414.00 | 1,418.00 | 1,403.49 | -0.70% | 185,300 |
| Dec 4, 2025 | 1,413.00 | 1,431.00 | 1,408.00 | 1,428.00 | 1,413.38 | 1.35% | 247,500 |
| Dec 3, 2025 | 1,422.00 | 1,424.00 | 1,403.00 | 1,409.00 | 1,394.58 | -1.67% | 360,000 |
| Dec 2, 2025 | 1,441.00 | 1,444.00 | 1,422.00 | 1,433.00 | 1,418.33 | -0.56% | 187,200 |
| Dec 1, 2025 | 1,460.00 | 1,467.00 | 1,429.00 | 1,441.00 | 1,426.25 | -1.64% | 272,900 |
| Nov 28, 2025 | 1,458.00 | 1,468.00 | 1,458.00 | 1,465.00 | 1,450.01 | 0.90% | 260,200 |
| Nov 27, 2025 | 1,441.00 | 1,453.00 | 1,436.00 | 1,452.00 | 1,437.14 | 0.28% | 278,100 |
| Nov 26, 2025 | 1,413.00 | 1,449.00 | 1,411.00 | 1,448.00 | 1,433.18 | 3.13% | 257,600 |
| Nov 25, 2025 | 1,403.00 | 1,426.00 | 1,396.00 | 1,404.00 | 1,389.63 | 1.45% | 354,900 |
| Nov 21, 2025 | 1,355.00 | 1,388.00 | 1,353.00 | 1,384.00 | 1,369.84 | 2.44% | 466,500 |
| Nov 20, 2025 | 1,398.00 | 1,398.00 | 1,345.00 | 1,351.00 | 1,337.17 | -3.02% | 413,100 |
| Nov 19, 2025 | 1,404.00 | 1,414.00 | 1,393.00 | 1,393.00 | 1,378.74 | -1.28% | 434,600 |
| Nov 18, 2025 | 1,420.00 | 1,432.00 | 1,402.00 | 1,411.00 | 1,396.56 | -2.15% | 449,600 |
| Nov 17, 2025 | 1,460.00 | 1,465.00 | 1,434.00 | 1,442.00 | 1,427.24 | -1.90% | 321,400 |
| Nov 14, 2025 | 1,455.00 | 1,477.00 | 1,449.00 | 1,470.00 | 1,454.95 | 0.62% | 200,900 |
| Nov 13, 2025 | 1,481.00 | 1,485.00 | 1,459.00 | 1,461.00 | 1,446.05 | -1.35% | 245,200 |
| Nov 12, 2025 | 1,484.00 | 1,498.00 | 1,465.00 | 1,481.00 | 1,465.84 | -0.20% | 227,900 |
| Nov 11, 2025 | 1,475.00 | 1,484.00 | 1,465.00 | 1,484.00 | 1,468.81 | 0.82% | 212,600 |
| Nov 10, 2025 | 1,473.00 | 1,483.00 | 1,465.00 | 1,472.00 | 1,456.93 | 1.10% | 301,100 |
| Nov 7, 2025 | 1,473.00 | 1,481.00 | 1,441.00 | 1,456.00 | 1,441.10 | -1.15% | 265,800 |
| Nov 6, 2025 | 1,452.00 | 1,490.00 | 1,452.00 | 1,473.00 | 1,457.92 | 2.86% | 494,000 |
| Nov 5, 2025 | 1,459.00 | 1,473.00 | 1,418.00 | 1,432.00 | 1,417.34 | -2.25% | 445,100 |
| Nov 4, 2025 | 1,452.00 | 1,478.00 | 1,447.00 | 1,465.00 | 1,450.01 | -0.68% | 442,100 |
| Oct 31, 2025 | 1,466.00 | 1,494.00 | 1,462.00 | 1,475.00 | 1,459.90 | 0.34% | 349,500 |
| Oct 30, 2025 | 1,488.50 | 1,490.00 | 1,465.00 | 1,470.00 | 1,454.95 | -0.54% | 639,000 |
| Oct 29, 2025 | 1,513.50 | 1,517.00 | 1,471.00 | 1,478.00 | 1,462.87 | -3.21% | 686,100 |
| Oct 28, 2025 | 1,538.00 | 1,543.00 | 1,525.50 | 1,527.00 | 1,511.37 | -1.74% | 465,400 |
| Oct 27, 2025 | 1,530.00 | 1,575.00 | 1,523.00 | 1,554.00 | 1,538.10 | 2.71% | 704,000 |
| Oct 24, 2025 | 1,514.50 | 1,529.50 | 1,510.50 | 1,513.00 | 1,497.51 | 0.20% | 432,800 |
| Oct 23, 2025 | 1,490.50 | 1,517.00 | 1,490.00 | 1,510.00 | 1,494.55 | 1.31% | 390,600 |
| Oct 22, 2025 | 1,494.00 | 1,500.00 | 1,486.00 | 1,490.50 | 1,475.25 | 0.51% | 693,800 |
| Oct 21, 2025 | 1,498.00 | 1,509.00 | 1,482.50 | 1,483.00 | 1,467.82 | -1.17% | 503,000 |
| Oct 20, 2025 | 1,520.50 | 1,527.50 | 1,497.00 | 1,500.50 | 1,485.14 | 0.03% | 480,300 |
| Oct 17, 2025 | 1,528.00 | 1,528.50 | 1,489.00 | 1,500.00 | 1,484.65 | -1.61% | 513,900 |
| Oct 16, 2025 | 1,549.50 | 1,554.00 | 1,501.50 | 1,524.50 | 1,508.90 | 0.23% | 921,400 |
| Oct 15, 2025 | 1,504.00 | 1,525.00 | 1,482.50 | 1,521.00 | 1,505.43 | 5.85% | 1,244,100 |
| Oct 14, 2025 | 1,414.50 | 1,451.00 | 1,411.00 | 1,437.00 | 1,422.29 | 0.38% | 929,200 |
| Oct 10, 2025 | 1,428.50 | 1,461.00 | 1,423.00 | 1,431.50 | 1,416.85 | 0.21% | 1,202,400 |
| Oct 9, 2025 | 1,456.50 | 1,468.50 | 1,398.00 | 1,428.50 | 1,413.88 | 9.25% | 2,067,300 |
| Oct 8, 2025 | 1,328.50 | 1,330.50 | 1,284.00 | 1,307.50 | 1,294.12 | 0.50% | 640,900 |
| Oct 7, 2025 | 1,298.00 | 1,309.00 | 1,295.00 | 1,301.00 | 1,287.68 | 0.42% | 349,100 |