Mandarake Inc. 2652
TSE · Japan · Retail Trade
¥405.00-10.00 (-2.41%)
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 | ¥405.00 | -2.41% | ¥411.00 | ¥414.00 | ¥403.00 | 184.20K |
| 2026-10-01 | ¥415.00 | -0.95% | ¥420.00 | ¥420.00 | ¥413.00 | 84.40K |
| 2026-09-30 | ¥419.00 | -0.24% | ¥421.00 | ¥429.00 | ¥417.00 | 136.40K |
| 2026-09-29 | ¥420.00 | +1.20% | ¥414.00 | ¥422.00 | ¥413.00 | 237.70K |
| 2026-09-28 | ¥415.00 | -1.19% | ¥426.00 | ¥426.00 | ¥414.00 | 484.80K |
| 2026-09-25 | ¥420.00 | -0.47% | ¥424.00 | ¥425.00 | ¥418.00 | 213.10K |
| 2026-09-24 | ¥422.00 | -2.99% | ¥435.00 | ¥438.00 | ¥421.00 | 307.50K |
| 2026-09-18 | ¥435.00 | -1.58% | ¥443.00 | ¥443.00 | ¥435.00 | 137.50K |
| 2026-09-17 | ¥442.00 | +1.14% | ¥439.00 | ¥447.00 | ¥439.00 | 97.30K |
| 2026-09-16 | ¥437.00 | -0.23% | ¥438.00 | ¥441.00 | ¥437.00 | 54.20K |
| 2026-09-15 | ¥438.00 | 0.00% | ¥435.00 | ¥440.00 | ¥434.00 | 77.50K |
| 2026-09-14 | ¥438.00 | +3.30% | ¥425.00 | ¥444.00 | ¥421.00 | 236.00K |
| 2026-09-11 | ¥424.00 | -1.62% | ¥425.00 | ¥425.00 | ¥415.00 | 148.00K |
| 2026-09-10 | ¥431.00 | +1.89% | ¥422.00 | ¥432.00 | ¥419.00 | 68.90K |
| 2026-09-09 | ¥423.00 | -0.47% | ¥428.00 | ¥429.00 | ¥423.00 | 95.30K |
| 2026-09-08 | ¥425.00 | -2.30% | ¥436.00 | ¥436.00 | ¥423.00 | 196.30K |
| 2026-09-07 | ¥435.00 | -0.68% | ¥440.00 | ¥441.00 | ¥435.00 | 91.30K |
| 2026-09-04 | ¥438.00 | 0.00% | ¥436.00 | ¥443.00 | ¥436.00 | 90.40K |
| 2026-09-03 | ¥438.00 | +0.69% | ¥436.00 | ¥444.00 | ¥436.00 | 123.30K |
| 2026-09-02 | ¥435.00 | -0.91% | ¥435.00 | ¥441.00 | ¥431.00 | 176.10K |
| 2026-09-01 | ¥439.00 | -1.13% | ¥452.00 | ¥465.00 | ¥436.00 | 289.60K |
| 2026-08-31 | ¥444.00 | -4.52% | ¥455.00 | ¥462.00 | ¥435.00 | 506.30K |
| 2026-08-28 | ¥465.00 | -0.21% | ¥463.00 | ¥468.00 | ¥459.00 | 217.90K |
| 2026-08-27 | ¥466.00 | +4.02% | ¥448.00 | ¥466.00 | ¥445.00 | 160.50K |
| 2026-08-26 | ¥448.00 | +0.90% | ¥444.00 | ¥454.00 | ¥444.00 | 114.60K |
| 2026-08-25 | ¥444.00 | +0.45% | ¥448.00 | ¥454.00 | ¥442.00 | 136.00K |
| 2026-08-24 | ¥442.00 | +3.27% | ¥425.00 | ¥453.00 | ¥425.00 | 357.00K |
| 2026-08-21 | ¥428.00 | -0.23% | ¥427.00 | ¥428.00 | ¥415.00 | 199.30K |
| 2026-08-20 | ¥429.00 | 0.00% | ¥430.00 | ¥437.00 | ¥428.00 | 198.70K |
| 2026-08-19 | ¥429.00 | -2.72% | ¥435.00 | ¥440.00 | ¥428.00 | 240.00K |
| 2026-08-18 | ¥441.00 | -0.68% | ¥444.00 | ¥451.00 | ¥431.00 | 248.70K |
| 2026-08-17 | ¥444.00 | -7.50% | ¥472.00 | ¥473.00 | ¥436.00 | 747.80K |
| 2026-08-14 | ¥480.00 | -1.23% | ¥481.00 | ¥490.00 | ¥472.00 | 458.90K |
| 2026-08-13 | ¥486.00 | +1.25% | ¥478.00 | ¥490.00 | ¥478.00 | 178.60K |
| 2026-08-12 | ¥480.00 | +5.03% | ¥459.00 | ¥482.00 | ¥459.00 | 262.80K |
| 2026-08-10 | ¥457.00 | +1.78% | ¥453.00 | ¥458.00 | ¥449.00 | 107.50K |
| 2026-08-07 | ¥449.00 | +0.90% | ¥447.00 | ¥450.00 | ¥442.00 | 99.60K |
| 2026-08-06 | ¥445.00 | -0.22% | ¥449.00 | ¥450.00 | ¥436.00 | 149.40K |
| 2026-08-05 | ¥446.00 | -1.11% | ¥443.00 | ¥454.00 | ¥440.00 | 147.70K |
| 2026-08-04 | ¥451.00 | +3.68% | ¥431.00 | ¥456.00 | ¥430.00 | 184.50K |
| 2026-08-03 | ¥435.00 | +4.32% | ¥413.00 | ¥441.00 | ¥412.00 | 268.70K |
| 2026-07-31 | ¥417.00 | -0.48% | ¥412.00 | ¥420.00 | ¥406.00 | 174.20K |
| 2026-07-30 | ¥419.00 | -0.71% | ¥417.00 | ¥422.00 | ¥410.00 | 158.90K |
| 2026-07-29 | ¥422.00 | +4.20% | ¥413.00 | ¥425.00 | ¥411.00 | 304.30K |
| 2026-07-28 | ¥405.00 | -6.90% | ¥433.00 | ¥436.00 | ¥399.00 | 541.70K |
| 2026-07-27 | ¥435.00 | +0.93% | ¥432.00 | ¥437.00 | ¥431.00 | 69.50K |
| 2026-07-24 | ¥431.00 | -0.23% | ¥426.00 | ¥437.00 | ¥420.00 | 193.20K |
| 2026-07-23 | ¥432.00 | -2.70% | ¥443.00 | ¥443.00 | ¥432.00 | 192.70K |
| 2026-07-22 | ¥444.00 | -4.52% | ¥465.00 | ¥467.00 | ¥442.00 | 216.50K |
| 2026-07-21 | ¥465.00 | +2.20% | ¥463.00 | ¥474.00 | ¥460.00 | 226.90K |
| 2026-07-17 | ¥455.00 | -1.52% | ¥463.00 | ¥467.00 | ¥441.00 | 270.90K |
| 2026-07-16 | ¥462.00 | +5.00% | ¥443.00 | ¥467.00 | ¥442.00 | 227.50K |
| 2026-07-15 | ¥440.00 | -2.00% | ¥448.00 | ¥449.00 | ¥436.00 | 109.60K |
| 2026-07-14 | ¥449.00 | +3.22% | ¥435.00 | ¥452.00 | ¥432.00 | 163.60K |
| 2026-07-13 | ¥435.00 | -2.47% | ¥453.00 | ¥455.00 | ¥430.00 | 333.20K |
| 2026-07-10 | ¥446.00 | 0.00% | ¥446.00 | ¥455.00 | ¥440.00 | 214.80K |
| 2026-07-09 | ¥446.00 | +1.83% | ¥438.00 | ¥448.00 | ¥433.00 | 125.10K |
| 2026-07-08 | ¥438.00 | +3.30% | ¥424.00 | ¥443.00 | ¥424.00 | 153.00K |
| 2026-07-07 | ¥424.00 | -3.42% | ¥438.00 | ¥438.00 | ¥419.00 | 159.40K |
| 2026-07-06 | ¥439.00 | +3.54% | ¥427.00 | ¥443.00 | ¥427.00 | 159.60K |
| 2026-07-03 | ¥424.00 | -0.24% | ¥430.00 | ¥434.00 | ¥422.00 | 94.00K |
| 2026-07-02 | ¥425.00 | -1.62% | ¥432.00 | ¥442.00 | ¥425.00 | 187.50K |
| 2026-07-01 | ¥432.00 | +5.88% | ¥415.00 | ¥443.00 | ¥415.00 | 306.50K |
| 2026-06-30 | ¥408.00 | +0.99% | ¥407.00 | ¥412.00 | ¥405.00 | 75.10K |
| 2026-06-29 | ¥404.00 | 0.00% | ¥406.00 | ¥415.00 | ¥401.00 | 92.80K |
| 2026-06-26 | ¥404.00 | -0.98% | ¥408.00 | ¥408.00 | ¥399.00 | 62.70K |
| 2026-06-25 | ¥408.00 | +0.49% | ¥410.00 | ¥411.00 | ¥400.00 | 84.30K |
| 2026-06-24 | ¥406.00 | +1.50% | ¥400.00 | ¥414.00 | ¥400.00 | 210.30K |
| 2026-06-23 | ¥400.00 | +2.04% | ¥393.00 | ¥400.00 | ¥389.00 | 105.50K |
| 2026-06-22 | ¥392.00 | +0.77% | ¥389.00 | ¥395.00 | ¥386.00 | 97.90K |
| 2026-06-19 | ¥389.00 | +2.10% | ¥380.00 | ¥389.00 | ¥378.00 | 69.50K |
| 2026-06-18 | ¥381.00 | -0.78% | ¥382.00 | ¥387.00 | ¥377.00 | 102.60K |
| 2026-06-17 | ¥384.00 | 0.00% | ¥380.00 | ¥393.00 | ¥380.00 | 123.00K |
| 2026-06-16 | ¥384.00 | -3.03% | ¥397.00 | ¥397.00 | ¥381.00 | 164.90K |
| 2026-06-15 | ¥396.00 | +0.51% | ¥396.00 | ¥402.00 | ¥394.00 | 149.10K |
| 2026-06-12 | ¥394.00 | +1.55% | ¥389.00 | ¥397.00 | ¥389.00 | 114.30K |
| 2026-06-11 | ¥388.00 | +1.84% | ¥379.00 | ¥394.00 | ¥376.00 | 122.20K |
| 2026-06-10 | ¥381.00 | +0.26% | ¥378.00 | ¥397.00 | ¥375.00 | 247.30K |
| 2026-06-09 | ¥380.00 | +6.15% | ¥359.00 | ¥395.00 | ¥359.00 | 364.50K |
| 2026-06-08 | ¥358.00 | -0.28% | ¥352.00 | ¥361.00 | ¥352.00 | 40.30K |
| 2026-06-05 | ¥359.00 | 0.00% | ¥356.00 | ¥363.00 | ¥356.00 | 47.90K |
| 2026-06-04 | ¥359.00 | +0.56% | ¥360.00 | ¥364.00 | ¥357.00 | 90.80K |
| 2026-06-03 | ¥357.00 | -0.28% | ¥358.00 | ¥358.00 | ¥347.00 | 116.60K |
| 2026-06-02 | ¥358.00 | +4.07% | ¥344.00 | ¥358.00 | ¥342.00 | 204.10K |
| 2026-06-01 | ¥344.00 | -1.43% | ¥349.00 | ¥351.00 | ¥342.00 | 109.40K |
| 2026-05-29 | ¥349.00 | -1.13% | ¥356.00 | ¥356.00 | ¥349.00 | 58.30K |
| 2026-05-28 | ¥353.00 | -0.56% | ¥355.00 | ¥357.00 | ¥353.00 | 23.50K |
| 2026-05-27 | ¥355.00 | -0.56% | ¥356.00 | ¥362.00 | ¥352.00 | 37.30K |
| 2026-05-26 | ¥357.00 | +0.85% | ¥354.00 | ¥359.00 | ¥349.00 | 36.90K |
| 2026-05-25 | ¥354.00 | +0.85% | ¥358.00 | ¥358.00 | ¥344.00 | 64.00K |