Manabi-aid Co.,Ltd. 184A
TSE · Japan · Technology Services
¥334.00+17.00 (+5.36%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥334.00 | +5.36% | ¥325.00 | ¥336.00 | ¥324.00 | 5.80K |
| 2026-10-01 | ¥317.00 | +0.63% | ¥315.00 | ¥322.00 | ¥315.00 | 2.20K |
| 2026-09-30 | ¥315.00 | -0.63% | ¥315.00 | ¥321.00 | ¥315.00 | 1.70K |
| 2026-09-29 | ¥317.00 | -0.31% | ¥320.00 | ¥320.00 | ¥316.00 | 1.00K |
| 2026-09-28 | ¥318.00 | -1.85% | ¥321.00 | ¥324.00 | ¥318.00 | 2.70K |
| 2026-09-25 | ¥324.00 | +0.93% | ¥324.00 | ¥328.00 | ¥324.00 | 1.30K |
| 2026-09-24 | ¥321.00 | 0.00% | ¥321.00 | ¥324.00 | ¥321.00 | 16.20K |
| 2026-09-18 | ¥321.00 | -3.02% | ¥327.00 | ¥327.00 | ¥321.00 | 2.10K |
| 2026-09-17 | ¥331.00 | 0.00% | ¥328.00 | ¥331.00 | ¥326.00 | 2.30K |
| 2026-09-16 | ¥331.00 | +2.16% | ¥327.00 | ¥331.00 | ¥324.00 | 2.50K |
| 2026-09-15 | ¥324.00 | -2.41% | ¥345.00 | ¥360.00 | ¥320.00 | 38.50K |
| 2026-09-14 | ¥332.00 | +2.79% | ¥325.00 | ¥337.00 | ¥325.00 | 6.60K |
| 2026-09-11 | ¥323.00 | +0.31% | ¥322.00 | ¥336.00 | ¥322.00 | 4.90K |
| 2026-09-10 | ¥322.00 | -1.83% | ¥328.00 | ¥335.00 | ¥322.00 | 5.40K |
| 2026-09-09 | ¥328.00 | +1.55% | ¥327.00 | ¥329.00 | ¥324.00 | 2.20K |
| 2026-09-08 | ¥323.00 | -0.31% | ¥324.00 | ¥324.00 | ¥322.00 | 1.60K |
| 2026-09-07 | ¥324.00 | +1.25% | ¥322.00 | ¥325.00 | ¥321.00 | 900 |
| 2026-09-04 | ¥320.00 | 0.00% | ¥322.00 | ¥326.00 | ¥319.00 | 3.70K |
| 2026-09-03 | ¥320.00 | -0.62% | ¥325.00 | ¥325.00 | ¥320.00 | 1.20K |
| 2026-09-02 | ¥322.00 | +0.63% | ¥319.00 | ¥324.00 | ¥319.00 | 2.90K |
| 2026-09-01 | ¥320.00 | +1.27% | ¥318.00 | ¥323.00 | ¥318.00 | 800 |
| 2026-08-31 | ¥316.00 | -0.63% | ¥315.00 | ¥320.00 | ¥315.00 | 4.40K |
| 2026-08-28 | ¥318.00 | -1.24% | ¥321.00 | ¥321.00 | ¥317.00 | 1.00K |
| 2026-08-27 | ¥322.00 | +0.94% | ¥317.00 | ¥322.00 | ¥317.00 | 500 |
| 2026-08-26 | ¥319.00 | -0.31% | ¥318.00 | ¥322.00 | ¥317.00 | 2.00K |
| 2026-08-25 | ¥320.00 | -1.23% | ¥324.00 | ¥324.00 | ¥311.00 | 2.10K |
| 2026-08-24 | ¥324.00 | +2.53% | ¥318.00 | ¥325.00 | ¥318.00 | 2.60K |
| 2026-08-21 | ¥316.00 | -0.94% | ¥316.00 | ¥317.00 | ¥312.00 | 1.20K |
| 2026-08-20 | ¥319.00 | +1.92% | ¥320.00 | ¥324.00 | ¥310.00 | 5.80K |
| 2026-08-19 | ¥313.00 | -2.49% | ¥317.00 | ¥321.00 | ¥312.00 | 4.00K |
| 2026-08-18 | ¥321.00 | +0.63% | ¥316.00 | ¥321.00 | ¥316.00 | 4.30K |
| 2026-08-17 | ¥319.00 | -0.31% | ¥320.00 | ¥322.00 | ¥316.00 | 2.80K |
| 2026-08-14 | ¥320.00 | -2.74% | ¥332.00 | ¥332.00 | ¥309.00 | 18.70K |
| 2026-08-13 | ¥329.00 | -2.37% | ¥337.00 | ¥339.00 | ¥328.00 | 4.70K |
| 2026-08-12 | ¥337.00 | +0.30% | ¥331.00 | ¥346.00 | ¥328.00 | 8.70K |
| 2026-08-10 | ¥336.00 | +2.44% | ¥330.00 | ¥347.00 | ¥329.00 | 15.00K |
| 2026-08-07 | ¥328.00 | -2.96% | ¥343.00 | ¥360.00 | ¥322.00 | 32.00K |
| 2026-08-06 | ¥338.00 | -9.63% | ¥374.00 | ¥374.00 | ¥335.00 | 37.20K |
| 2026-08-05 | ¥374.00 | +4.18% | ¥351.00 | ¥387.00 | ¥341.00 | 95.10K |
| 2026-08-04 | ¥359.00 | +13.25% | ¥319.00 | ¥394.00 | ¥317.00 | 361.10K |
| 2026-08-03 | ¥317.00 | -4.80% | ¥335.00 | ¥335.00 | ¥317.00 | 5.40K |
| 2026-07-31 | ¥333.00 | +5.71% | ¥323.00 | ¥345.00 | ¥322.00 | 11.00K |
| 2026-07-30 | ¥315.00 | -0.32% | ¥315.00 | ¥320.00 | ¥313.00 | 12.20K |
| 2026-07-29 | ¥316.00 | -10.23% | ¥337.00 | ¥337.00 | ¥313.00 | 19.00K |
| 2026-07-28 | ¥352.00 | +5.71% | ¥332.00 | ¥403.00 | ¥325.00 | 163.00K |
| 2026-07-27 | ¥333.00 | +7.07% | ¥325.00 | ¥354.00 | ¥316.00 | 20.60K |
| 2026-07-24 | ¥311.00 | 0.00% | ¥305.00 | ¥324.00 | ¥305.00 | 4.50K |
| 2026-07-23 | ¥311.00 | -0.96% | ¥310.00 | ¥318.00 | ¥310.00 | 400 |
| 2026-07-22 | ¥314.00 | -0.32% | ¥315.00 | ¥315.00 | ¥314.00 | 300 |
| 2026-07-21 | ¥315.00 | 0.00% | ¥315.00 | ¥315.00 | ¥315.00 | 0 |
| 2026-07-17 | ¥315.00 | -0.63% | ¥315.00 | ¥315.00 | ¥315.00 | 100 |
| 2026-07-16 | ¥317.00 | +2.26% | ¥309.00 | ¥325.00 | ¥309.00 | 7.90K |
| 2026-07-15 | ¥310.00 | +0.65% | ¥308.00 | ¥320.00 | ¥305.00 | 2.30K |
| 2026-07-14 | ¥308.00 | -0.65% | ¥308.00 | ¥312.00 | ¥306.00 | 1.80K |
| 2026-07-13 | ¥310.00 | -0.64% | ¥312.00 | ¥318.00 | ¥310.00 | 3.00K |
| 2026-07-10 | ¥312.00 | +0.32% | ¥311.00 | ¥323.00 | ¥310.00 | 2.50K |
| 2026-07-09 | ¥311.00 | +2.64% | ¥303.00 | ¥311.00 | ¥303.00 | 1.20K |
| 2026-07-08 | ¥303.00 | +0.33% | ¥310.00 | ¥310.00 | ¥303.00 | 1.10K |
| 2026-07-07 | ¥302.00 | -2.89% | ¥307.00 | ¥307.00 | ¥301.00 | 1.90K |
| 2026-07-06 | ¥311.00 | +0.32% | ¥311.00 | ¥314.00 | ¥311.00 | 800 |
| 2026-07-03 | ¥310.00 | +1.97% | ¥311.00 | ¥311.00 | ¥302.00 | 2.50K |
| 2026-07-02 | ¥304.00 | +0.33% | ¥303.00 | ¥304.00 | ¥301.00 | 1.80K |
| 2026-07-01 | ¥303.00 | +0.66% | ¥309.00 | ¥309.00 | ¥303.00 | 1.50K |
| 2026-06-30 | ¥301.00 | 0.00% | ¥301.00 | ¥301.00 | ¥301.00 | 300 |
| 2026-06-29 | ¥301.00 | +0.33% | ¥300.00 | ¥301.00 | ¥300.00 | 900 |
| 2026-06-26 | ¥300.00 | -1.96% | ¥306.00 | ¥306.00 | ¥300.00 | 900 |
| 2026-06-25 | ¥306.00 | +0.33% | ¥306.00 | ¥306.00 | ¥306.00 | 300 |
| 2026-06-24 | ¥305.00 | 0.00% | ¥305.00 | ¥305.00 | ¥305.00 | 0 |
| 2026-06-23 | ¥305.00 | 0.00% | ¥313.00 | ¥313.00 | ¥305.00 | 700 |
| 2026-06-22 | ¥305.00 | +0.66% | ¥305.00 | ¥305.00 | ¥304.00 | 600 |
| 2026-06-19 | ¥303.00 | -0.33% | ¥310.00 | ¥310.00 | ¥303.00 | 2.90K |
| 2026-06-18 | ¥304.00 | -0.65% | ¥311.00 | ¥311.00 | ¥301.00 | 1.80K |
| 2026-06-17 | ¥306.00 | +1.66% | ¥302.00 | ¥311.00 | ¥302.00 | 1.20K |
| 2026-06-16 | ¥301.00 | -3.22% | ¥311.00 | ¥312.00 | ¥298.00 | 10.80K |
| 2026-06-15 | ¥311.00 | 0.00% | ¥317.00 | ¥325.00 | ¥311.00 | 11.10K |
| 2026-06-12 | ¥311.00 | -0.96% | ¥314.00 | ¥319.00 | ¥311.00 | 2.40K |
| 2026-06-11 | ¥314.00 | -0.32% | ¥315.00 | ¥320.00 | ¥306.00 | 26.30K |
| 2026-06-10 | ¥315.00 | -3.08% | ¥326.00 | ¥326.00 | ¥315.00 | 6.30K |
| 2026-06-09 | ¥325.00 | 0.00% | ¥327.00 | ¥328.00 | ¥325.00 | 700 |
| 2026-06-08 | ¥325.00 | -0.31% | ¥324.00 | ¥340.00 | ¥324.00 | 1.60K |
| 2026-06-05 | ¥326.00 | -2.10% | ¥337.00 | ¥337.00 | ¥326.00 | 1.80K |
| 2026-06-04 | ¥333.00 | -1.77% | ¥333.00 | ¥333.00 | ¥333.00 | 300 |
| 2026-06-03 | ¥339.00 | +2.73% | ¥330.00 | ¥342.00 | ¥330.00 | 2.40K |
| 2026-06-02 | ¥330.00 | -5.44% | ¥340.00 | ¥342.00 | ¥325.00 | 1.50K |
| 2026-06-01 | ¥349.00 | +6.40% | ¥327.00 | ¥349.00 | ¥327.00 | 3.00K |
| 2026-05-29 | ¥328.00 | +1.86% | ¥323.00 | ¥329.00 | ¥323.00 | 1.00K |
| 2026-05-28 | ¥322.00 | -0.31% | ¥323.00 | ¥323.00 | ¥322.00 | 1.80K |
| 2026-05-27 | ¥323.00 | -3.00% | ¥329.00 | ¥329.00 | ¥322.00 | 1.70K |
| 2026-05-26 | ¥333.00 | -0.30% | ¥334.00 | ¥334.00 | ¥333.00 | 800 |
| 2026-05-25 | ¥334.00 | -1.76% | ¥332.00 | ¥334.00 | ¥332.00 | 1.80K |