Management Solutions Co., Ltd. 7033
TSE · Japan · Commercial Services
¥1,529.00-14.00 (-0.91%)
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 | ¥1,529.00 | -0.91% | ¥1,543.00 | ¥1,550.00 | ¥1,529.00 | 59.70K |
| 2026-10-01 | ¥1,543.00 | -0.13% | ¥1,545.00 | ¥1,553.00 | ¥1,531.00 | 57.00K |
| 2026-09-30 | ¥1,545.00 | 0.00% | ¥1,544.00 | ¥1,556.00 | ¥1,536.00 | 59.30K |
| 2026-09-29 | ¥1,545.00 | -0.83% | ¥1,564.00 | ¥1,564.00 | ¥1,545.00 | 51.60K |
| 2026-09-28 | ¥1,558.00 | -2.07% | ¥1,576.00 | ¥1,590.00 | ¥1,552.00 | 60.60K |
| 2026-09-25 | ¥1,591.00 | +1.02% | ¥1,571.00 | ¥1,596.00 | ¥1,553.00 | 69.70K |
| 2026-09-24 | ¥1,575.00 | -1.32% | ¥1,600.00 | ¥1,624.00 | ¥1,575.00 | 103.50K |
| 2026-09-18 | ¥1,596.00 | +1.20% | ¥1,569.00 | ¥1,604.00 | ¥1,567.00 | 383.90K |
| 2026-09-17 | ¥1,577.00 | +1.68% | ¥1,547.00 | ¥1,577.00 | ¥1,542.00 | 49.20K |
| 2026-09-16 | ¥1,551.00 | -0.45% | ¥1,549.00 | ¥1,566.00 | ¥1,549.00 | 47.10K |
| 2026-09-15 | ¥1,558.00 | -1.45% | ¥1,572.00 | ¥1,600.00 | ¥1,545.00 | 89.00K |
| 2026-09-14 | ¥1,581.00 | +2.73% | ¥1,533.00 | ¥1,581.00 | ¥1,527.00 | 41.70K |
| 2026-09-11 | ¥1,539.00 | -1.22% | ¥1,540.00 | ¥1,548.00 | ¥1,524.00 | 65.60K |
| 2026-09-10 | ¥1,558.00 | +0.45% | ¥1,548.00 | ¥1,565.00 | ¥1,547.00 | 38.20K |
| 2026-09-09 | ¥1,551.00 | -2.88% | ¥1,580.00 | ¥1,582.00 | ¥1,550.00 | 64.30K |
| 2026-09-08 | ¥1,597.00 | +0.25% | ¥1,584.00 | ¥1,608.00 | ¥1,573.00 | 50.20K |
| 2026-09-07 | ¥1,593.00 | -1.97% | ¥1,607.00 | ¥1,611.00 | ¥1,590.00 | 54.60K |
| 2026-09-04 | ¥1,625.00 | +1.82% | ¥1,600.00 | ¥1,633.00 | ¥1,586.00 | 59.70K |
| 2026-09-03 | ¥1,596.00 | +2.18% | ¥1,570.00 | ¥1,625.00 | ¥1,569.00 | 51.80K |
| 2026-09-02 | ¥1,562.00 | -4.46% | ¥1,601.00 | ¥1,602.00 | ¥1,560.00 | 88.30K |
| 2026-09-01 | ¥1,635.00 | -2.21% | ¥1,663.00 | ¥1,678.00 | ¥1,626.00 | 93.40K |
| 2026-08-31 | ¥1,672.00 | -1.76% | ¥1,680.00 | ¥1,710.00 | ¥1,663.00 | 71.60K |
| 2026-08-28 | ¥1,702.00 | +1.98% | ¥1,660.00 | ¥1,707.00 | ¥1,660.00 | 74.10K |
| 2026-08-27 | ¥1,669.00 | -0.83% | ¥1,670.00 | ¥1,699.00 | ¥1,653.00 | 76.70K |
| 2026-08-26 | ¥1,683.00 | +0.36% | ¥1,677.00 | ¥1,707.00 | ¥1,670.00 | 77.10K |
| 2026-08-25 | ¥1,677.00 | -2.10% | ¥1,705.00 | ¥1,712.00 | ¥1,677.00 | 91.60K |
| 2026-08-24 | ¥1,713.00 | +0.35% | ¥1,729.00 | ¥1,744.00 | ¥1,703.00 | 105.00K |
| 2026-08-21 | ¥1,707.00 | -0.29% | ¥1,713.00 | ¥1,721.00 | ¥1,689.00 | 106.80K |
| 2026-08-20 | ¥1,712.00 | +3.69% | ¥1,662.00 | ¥1,717.00 | ¥1,651.00 | 173.60K |
| 2026-08-19 | ¥1,651.00 | +0.49% | ¥1,640.00 | ¥1,669.00 | ¥1,604.00 | 115.00K |
| 2026-08-18 | ¥1,643.00 | +1.17% | ¥1,610.00 | ¥1,664.00 | ¥1,581.00 | 203.00K |
| 2026-08-17 | ¥1,624.00 | +6.84% | ¥1,638.00 | ¥1,684.00 | ¥1,615.00 | 449.00K |
| 2026-08-14 | ¥1,520.00 | +4.40% | ¥1,457.00 | ¥1,532.00 | ¥1,445.00 | 167.70K |
| 2026-08-13 | ¥1,456.00 | -0.27% | ¥1,466.00 | ¥1,466.00 | ¥1,449.00 | 77.50K |
| 2026-08-12 | ¥1,460.00 | +0.62% | ¥1,453.00 | ¥1,464.00 | ¥1,443.00 | 80.80K |
| 2026-08-10 | ¥1,451.00 | +0.83% | ¥1,437.00 | ¥1,469.00 | ¥1,408.00 | 88.70K |
| 2026-08-07 | ¥1,439.00 | -0.07% | ¥1,439.00 | ¥1,449.00 | ¥1,422.00 | 59.40K |
| 2026-08-06 | ¥1,440.00 | +1.84% | ¥1,414.00 | ¥1,441.00 | ¥1,407.00 | 61.70K |
| 2026-08-05 | ¥1,414.00 | +1.58% | ¥1,398.00 | ¥1,432.00 | ¥1,398.00 | 87.20K |
| 2026-08-04 | ¥1,392.00 | +0.51% | ¥1,385.00 | ¥1,413.00 | ¥1,383.00 | 71.60K |
| 2026-08-03 | ¥1,385.00 | -3.28% | ¥1,433.00 | ¥1,438.00 | ¥1,373.00 | 100.90K |
| 2026-07-31 | ¥1,432.00 | -1.78% | ¥1,458.00 | ¥1,466.00 | ¥1,422.00 | 72.90K |
| 2026-07-30 | ¥1,458.00 | +0.62% | ¥1,431.00 | ¥1,458.00 | ¥1,427.00 | 154.90K |
| 2026-07-29 | ¥1,449.00 | +3.57% | ¥1,420.00 | ¥1,449.00 | ¥1,409.00 | 131.60K |
| 2026-07-28 | ¥1,399.00 | +1.30% | ¥1,374.00 | ¥1,413.00 | ¥1,370.00 | 83.40K |
| 2026-07-27 | ¥1,381.00 | +2.75% | ¥1,355.00 | ¥1,382.00 | ¥1,355.00 | 42.30K |
| 2026-07-24 | ¥1,344.00 | -1.90% | ¥1,350.00 | ¥1,355.00 | ¥1,342.00 | 46.70K |
| 2026-07-23 | ¥1,370.00 | -0.65% | ¥1,371.00 | ¥1,375.00 | ¥1,351.00 | 44.00K |
| 2026-07-22 | ¥1,379.00 | -0.43% | ¥1,380.00 | ¥1,388.00 | ¥1,359.00 | 61.70K |
| 2026-07-21 | ¥1,385.00 | +1.69% | ¥1,362.00 | ¥1,398.00 | ¥1,353.00 | 75.40K |
| 2026-07-17 | ¥1,362.00 | +0.15% | ¥1,354.00 | ¥1,370.00 | ¥1,346.00 | 90.20K |
| 2026-07-16 | ¥1,360.00 | -0.95% | ¥1,364.00 | ¥1,385.00 | ¥1,360.00 | 46.40K |
| 2026-07-15 | ¥1,373.00 | +0.73% | ¥1,355.00 | ¥1,375.00 | ¥1,349.00 | 64.50K |
| 2026-07-14 | ¥1,363.00 | +0.07% | ¥1,365.00 | ¥1,371.00 | ¥1,351.00 | 47.20K |
| 2026-07-13 | ¥1,362.00 | +0.74% | ¥1,352.00 | ¥1,381.00 | ¥1,350.00 | 35.80K |
| 2026-07-10 | ¥1,352.00 | -0.81% | ¥1,363.00 | ¥1,365.00 | ¥1,351.00 | 60.20K |
| 2026-07-09 | ¥1,363.00 | -0.51% | ¥1,359.00 | ¥1,370.00 | ¥1,334.00 | 59.70K |
| 2026-07-08 | ¥1,370.00 | -1.37% | ¥1,377.00 | ¥1,381.00 | ¥1,359.00 | 74.10K |
| 2026-07-07 | ¥1,389.00 | +2.28% | ¥1,360.00 | ¥1,394.00 | ¥1,360.00 | 75.90K |
| 2026-07-06 | ¥1,358.00 | -0.22% | ¥1,361.00 | ¥1,377.00 | ¥1,350.00 | 59.70K |
| 2026-07-03 | ¥1,361.00 | +2.10% | ¥1,334.00 | ¥1,369.00 | ¥1,316.00 | 103.80K |
| 2026-07-02 | ¥1,333.00 | +3.65% | ¥1,307.00 | ¥1,335.00 | ¥1,307.00 | 127.90K |
| 2026-07-01 | ¥1,286.00 | -0.92% | ¥1,282.00 | ¥1,297.00 | ¥1,270.00 | 83.20K |
| 2026-06-30 | ¥1,298.00 | +0.70% | ¥1,281.00 | ¥1,307.00 | ¥1,263.00 | 147.50K |
| 2026-06-29 | ¥1,289.00 | -2.27% | ¥1,301.00 | ¥1,344.00 | ¥1,272.00 | 314.60K |
| 2026-06-26 | ¥1,319.00 | -0.08% | ¥1,320.00 | ¥1,334.00 | ¥1,308.00 | 176.40K |
| 2026-06-25 | ¥1,320.00 | -1.42% | ¥1,350.00 | ¥1,350.00 | ¥1,316.00 | 176.60K |
| 2026-06-24 | ¥1,339.00 | -0.22% | ¥1,351.00 | ¥1,370.00 | ¥1,335.00 | 129.90K |
| 2026-06-23 | ¥1,342.00 | -2.04% | ¥1,384.00 | ¥1,384.00 | ¥1,338.00 | 104.30K |
| 2026-06-22 | ¥1,370.00 | -0.15% | ¥1,372.00 | ¥1,390.00 | ¥1,366.00 | 110.40K |
| 2026-06-19 | ¥1,372.00 | -2.28% | ¥1,404.00 | ¥1,404.00 | ¥1,357.00 | 118.40K |
| 2026-06-18 | ¥1,404.00 | +0.65% | ¥1,385.00 | ¥1,434.00 | ¥1,376.00 | 156.80K |
| 2026-06-17 | ¥1,395.00 | +1.60% | ¥1,383.00 | ¥1,417.00 | ¥1,381.00 | 143.00K |
| 2026-06-16 | ¥1,373.00 | +2.23% | ¥1,331.00 | ¥1,375.00 | ¥1,320.00 | 110.80K |
| 2026-06-15 | ¥1,343.00 | +0.83% | ¥1,350.00 | ¥1,371.00 | ¥1,333.00 | 113.90K |
| 2026-06-12 | ¥1,332.00 | -2.13% | ¥1,347.00 | ¥1,350.00 | ¥1,315.00 | 147.20K |
| 2026-06-11 | ¥1,361.00 | -2.09% | ¥1,360.00 | ¥1,366.00 | ¥1,336.00 | 100.10K |
| 2026-06-10 | ¥1,390.00 | +3.04% | ¥1,345.00 | ¥1,390.00 | ¥1,333.00 | 192.50K |
| 2026-06-09 | ¥1,349.00 | +0.37% | ¥1,358.00 | ¥1,373.00 | ¥1,341.00 | 72.50K |
| 2026-06-08 | ¥1,344.00 | -0.52% | ¥1,348.00 | ¥1,382.00 | ¥1,337.00 | 107.60K |
| 2026-06-05 | ¥1,351.00 | +2.58% | ¥1,331.00 | ¥1,372.00 | ¥1,331.00 | 70.10K |
| 2026-06-04 | ¥1,317.00 | -0.68% | ¥1,332.00 | ¥1,344.00 | ¥1,309.00 | 77.70K |
| 2026-06-03 | ¥1,326.00 | -1.56% | ¥1,336.00 | ¥1,340.00 | ¥1,305.00 | 132.20K |
| 2026-06-02 | ¥1,347.00 | -2.18% | ¥1,383.00 | ¥1,383.00 | ¥1,332.00 | 82.70K |
| 2026-06-01 | ¥1,377.00 | -0.58% | ¥1,385.00 | ¥1,396.00 | ¥1,358.00 | 92.10K |
| 2026-05-29 | ¥1,385.00 | +1.76% | ¥1,384.00 | ¥1,441.00 | ¥1,370.00 | 134.50K |
| 2026-05-28 | ¥1,361.00 | -1.09% | ¥1,388.00 | ¥1,388.00 | ¥1,340.00 | 109.50K |
| 2026-05-27 | ¥1,376.00 | -0.29% | ¥1,371.00 | ¥1,387.00 | ¥1,358.00 | 86.40K |
| 2026-05-26 | ¥1,380.00 | +3.84% | ¥1,332.00 | ¥1,380.00 | ¥1,329.00 | 128.10K |
| 2026-05-25 | ¥1,329.00 | -1.70% | ¥1,345.00 | ¥1,346.00 | ¥1,302.00 | 86.30K |