Mani, Inc. (TYO:7730)
Japan
· Delayed Price · Currency is JPY 1,697.00
-29.00 (-1.68%)
Apr 28, 2026, 3:30 PM JST
Mani, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,740.00 | 1,740.00 | 1,678.00 | 1,697.00 | 1,697.00 | -1.68% | 1,192,700 |
| Apr 27, 2026 | 1,750.00 | 1,769.00 | 1,704.00 | 1,726.00 | 1,726.00 | -3.58% | 586,700 |
| Apr 24, 2026 | 1,788.00 | 1,816.00 | 1,784.00 | 1,790.00 | 1,790.00 | -0.72% | 344,100 |
| Apr 23, 2026 | 1,828.00 | 1,838.00 | 1,783.00 | 1,803.00 | 1,803.00 | -1.80% | 398,300 |
| Apr 22, 2026 | 1,899.00 | 1,899.00 | 1,819.00 | 1,836.00 | 1,836.00 | -3.11% | 453,000 |
| Apr 21, 2026 | 1,953.00 | 1,955.00 | 1,885.00 | 1,895.00 | 1,895.00 | 1.66% | 496,700 |
| Apr 20, 2026 | 1,881.00 | 1,885.00 | 1,852.00 | 1,864.00 | 1,864.00 | -0.05% | 478,000 |
| Apr 17, 2026 | 1,791.00 | 1,865.00 | 1,781.00 | 1,865.00 | 1,865.00 | 5.13% | 1,146,700 |
| Apr 16, 2026 | 1,710.00 | 1,786.00 | 1,700.00 | 1,774.00 | 1,774.00 | 3.80% | 1,066,500 |
| Apr 15, 2026 | 1,713.00 | 1,730.00 | 1,644.00 | 1,709.00 | 1,709.00 | 10.05% | 1,289,100 |
| Apr 14, 2026 | 1,573.00 | 1,577.00 | 1,539.00 | 1,553.00 | 1,553.00 | -0.32% | 350,500 |
| Apr 13, 2026 | 1,536.00 | 1,560.00 | 1,528.00 | 1,558.00 | 1,558.00 | 1.63% | 422,200 |
| Apr 10, 2026 | 1,550.00 | 1,560.00 | 1,532.00 | 1,533.00 | 1,533.00 | -0.78% | 259,600 |
| Apr 9, 2026 | 1,570.00 | 1,570.00 | 1,545.00 | 1,545.00 | 1,545.00 | -1.72% | 283,900 |
| Apr 8, 2026 | 1,587.00 | 1,591.00 | 1,570.00 | 1,572.00 | 1,572.00 | 1.62% | 351,300 |
| Apr 7, 2026 | 1,554.00 | 1,560.00 | 1,534.00 | 1,547.00 | 1,547.00 | 0.45% | 266,000 |
| Apr 6, 2026 | 1,525.00 | 1,549.00 | 1,524.00 | 1,540.00 | 1,540.00 | 1.18% | 177,700 |
| Apr 3, 2026 | 1,518.00 | 1,533.00 | 1,515.00 | 1,522.00 | 1,522.00 | 0.73% | 145,000 |
| Apr 2, 2026 | 1,527.00 | 1,545.00 | 1,511.00 | 1,511.00 | 1,511.00 | -2.52% | 202,400 |
| Apr 1, 2026 | 1,536.00 | 1,550.00 | 1,530.00 | 1,550.00 | 1,550.00 | 3.06% | 179,700 |
| Mar 31, 2026 | 1,518.00 | 1,536.00 | 1,504.00 | 1,504.00 | 1,504.00 | -1.18% | 186,000 |
| Mar 30, 2026 | 1,529.00 | 1,534.00 | 1,503.00 | 1,522.00 | 1,522.00 | -3.61% | 361,100 |
| Mar 27, 2026 | 1,559.00 | 1,582.00 | 1,545.00 | 1,579.00 | 1,579.00 | 2.40% | 366,400 |
| Mar 26, 2026 | 1,550.00 | 1,553.00 | 1,530.00 | 1,542.00 | 1,542.00 | -0.06% | 246,900 |
| Mar 25, 2026 | 1,525.00 | 1,543.00 | 1,520.00 | 1,543.00 | 1,543.00 | 2.52% | 256,400 |
| Mar 24, 2026 | 1,493.00 | 1,505.00 | 1,480.00 | 1,505.00 | 1,505.00 | 2.87% | 154,300 |
| Mar 23, 2026 | 1,484.00 | 1,494.00 | 1,450.00 | 1,463.00 | 1,463.00 | -2.98% | 308,800 |
| Mar 19, 2026 | 1,532.00 | 1,540.00 | 1,504.00 | 1,508.00 | 1,508.00 | -3.58% | 328,800 |
| Mar 18, 2026 | 1,550.00 | 1,567.00 | 1,545.00 | 1,564.00 | 1,564.00 | 1.36% | 233,100 |
| Mar 17, 2026 | 1,557.00 | 1,562.00 | 1,538.00 | 1,543.00 | 1,543.00 | -0.32% | 111,100 |
| Mar 16, 2026 | 1,552.00 | 1,555.00 | 1,534.00 | 1,548.00 | 1,548.00 | 0.65% | 138,300 |
| Mar 13, 2026 | 1,535.00 | 1,556.00 | 1,532.00 | 1,538.00 | 1,538.00 | -1.09% | 177,000 |
| Mar 12, 2026 | 1,554.00 | 1,569.00 | 1,543.00 | 1,555.00 | 1,555.00 | -1.14% | 180,800 |
| Mar 11, 2026 | 1,584.00 | 1,599.00 | 1,573.00 | 1,573.00 | 1,573.00 | -0.06% | 210,500 |
| Mar 10, 2026 | 1,567.00 | 1,576.00 | 1,549.00 | 1,574.00 | 1,574.00 | 2.41% | 216,300 |
| Mar 9, 2026 | 1,519.00 | 1,547.00 | 1,507.00 | 1,537.00 | 1,537.00 | -3.88% | 285,700 |
| 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 |