Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Mansei Corporation (7565.T)

Compare
4,040.00
0.00
(0.00%)
As of April 10 at 9:31:56 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20254,040.004,040.004,040.004,040.004,040.00100
Apr 9, 20253,900.003,900.003,900.003,900.003,900.00-
Apr 8, 20253,900.003,900.003,900.003,900.003,900.00-
Apr 7, 20253,970.004,000.003,900.003,900.003,900.003,300
Apr 4, 20254,110.004,110.004,110.004,110.004,110.00-
Apr 3, 20254,240.004,240.004,110.004,110.004,110.001,500
Apr 2, 20254,240.004,240.004,240.004,240.004,240.00-
Apr 1, 20254,240.004,240.004,240.004,240.004,240.00-
Mar 31, 20254,190.004,240.004,190.004,240.004,240.001,600
Mar 28, 2025 70.00 Dividend
Mar 28, 20254,255.004,255.004,190.004,190.004,190.00600
Mar 27, 20254,240.004,240.004,240.004,240.004,170.00100
Mar 26, 20254,200.004,200.004,200.004,200.004,130.66-
Mar 25, 20254,200.004,200.004,200.004,200.004,130.66-
Mar 24, 20254,200.004,200.004,200.004,200.004,130.66100
Mar 21, 20254,235.004,235.004,235.004,235.004,165.08100
Mar 19, 20254,185.004,195.004,185.004,195.004,125.74500
Mar 18, 20254,120.004,120.004,120.004,120.004,051.98500
Mar 17, 20254,120.004,120.004,120.004,120.004,051.98-
Mar 14, 20254,120.004,120.004,120.004,120.004,051.98-
Mar 13, 20254,120.004,120.004,120.004,120.004,051.98200
Mar 12, 20254,140.004,140.004,140.004,140.004,071.65-
Mar 11, 20254,140.004,140.004,140.004,140.004,071.65-
Mar 10, 20254,140.004,140.004,140.004,140.004,071.65-
Mar 7, 20254,140.004,140.004,140.004,140.004,071.65100
Mar 6, 20254,145.004,145.004,140.004,145.004,076.57300
Mar 5, 20254,120.004,140.004,120.004,140.004,071.651,100
Mar 4, 20254,240.004,240.004,240.004,240.004,170.00-
Mar 3, 20254,240.004,240.004,240.004,240.004,170.00-
Feb 28, 20254,240.004,240.004,240.004,240.004,170.00-
Feb 27, 20254,240.004,240.004,240.004,240.004,170.00-
Feb 26, 20254,240.004,240.004,240.004,240.004,170.00400
Feb 25, 20254,190.004,240.004,120.004,240.004,170.001,100
Feb 21, 20254,260.004,260.004,260.004,260.004,189.67-
Feb 20, 20254,260.004,260.004,260.004,260.004,189.67100
Feb 19, 20254,205.004,205.004,205.004,205.004,135.58-
Feb 18, 20254,205.004,205.004,205.004,205.004,135.58200
Feb 17, 20254,200.004,200.004,200.004,200.004,130.66100
Feb 14, 20254,200.004,200.004,200.004,200.004,130.66100
Feb 13, 20254,200.004,200.004,200.004,200.004,130.66-
Feb 12, 20254,200.004,200.004,200.004,200.004,130.66-
Feb 10, 20254,200.004,200.004,200.004,200.004,130.66-
Feb 7, 20254,120.004,200.004,120.004,200.004,130.661,400
Feb 6, 20254,140.004,170.004,140.004,170.004,101.16200
Feb 5, 20254,150.004,150.004,130.004,150.004,081.49600
Feb 4, 20254,215.004,290.004,195.004,290.004,219.171,400
Feb 3, 20254,080.004,110.004,080.004,110.004,042.15500
Jan 31, 20254,060.004,060.004,060.004,060.003,992.97-
Jan 30, 20254,100.004,100.004,060.004,060.003,992.97200
Jan 29, 20254,050.004,090.004,050.004,060.003,992.971,300
Jan 28, 20254,200.004,200.004,120.004,120.004,051.98500
Jan 27, 20254,290.004,290.004,200.004,200.004,130.66900
Jan 24, 20254,200.004,290.004,200.004,290.004,219.17200
Jan 23, 20254,270.004,270.004,270.004,270.004,199.50100
Jan 22, 20254,200.004,200.004,200.004,200.004,130.66100
Jan 21, 20254,200.004,200.004,200.004,200.004,130.66-
Jan 20, 20254,200.004,200.004,200.004,200.004,130.66100
Jan 17, 20254,150.004,150.004,150.004,150.004,081.49-
Jan 16, 20254,150.004,150.004,150.004,150.004,081.49100
Jan 15, 20254,100.004,100.004,100.004,100.004,032.31500
Jan 14, 20254,100.004,100.004,100.004,100.004,032.31100
Jan 10, 20254,100.004,100.004,100.004,100.004,032.31-
Jan 9, 20254,105.004,105.004,100.004,100.004,032.31200
Jan 8, 20254,180.004,180.004,180.004,180.004,110.99100
Jan 7, 20254,195.004,195.004,195.004,195.004,125.74100
Jan 6, 20254,105.004,175.004,105.004,175.004,106.07200
Dec 30, 20244,200.004,200.004,105.004,105.004,037.23200
Dec 27, 20244,100.004,105.004,100.004,100.004,032.31600
Dec 26, 20244,105.004,105.004,100.004,100.004,032.31400
Dec 25, 20244,100.004,100.004,100.004,100.004,032.31200
Dec 24, 20244,110.004,160.004,110.004,115.004,047.06400
Dec 23, 20244,100.004,100.004,100.004,100.004,032.31100
Dec 20, 20244,125.004,125.004,125.004,125.004,056.90-
Dec 19, 20244,195.004,195.004,125.004,125.004,056.90300
Dec 18, 20244,100.004,200.004,100.004,200.004,130.663,100
Dec 17, 20244,010.004,010.004,010.004,010.003,943.80100
Dec 16, 20244,005.004,005.004,005.004,005.003,938.88-
Dec 13, 20244,000.004,005.004,000.004,005.003,938.88300
Dec 12, 20244,110.004,110.004,000.004,000.003,933.96900
Dec 11, 20243,915.003,915.003,915.003,915.003,850.37-
Dec 10, 20243,915.003,915.003,915.003,915.003,850.37-
Dec 9, 20243,930.003,930.003,915.003,915.003,850.37700
Dec 6, 20243,970.004,000.003,970.004,000.003,933.96600
Dec 5, 20244,040.004,040.004,040.004,040.003,973.30400
Dec 4, 20244,100.004,100.004,100.004,100.004,032.31100
Dec 3, 20244,120.004,120.004,120.004,120.004,051.98-
Dec 2, 20244,050.004,215.004,050.004,120.004,051.981,600
Nov 29, 20243,930.004,000.003,900.003,970.003,904.461,300
Nov 28, 20244,095.004,095.004,000.004,000.003,933.961,600
Nov 27, 20244,195.004,340.004,000.004,045.003,978.226,000
Nov 26, 20244,515.004,725.004,055.004,055.003,988.0514,700
Nov 25, 20243,720.004,135.003,700.004,025.003,958.5513,300
Nov 22, 20243,645.003,770.003,640.003,650.003,589.745,400
Nov 21, 20243,630.003,645.003,570.003,645.003,584.82800
Nov 20, 20243,635.003,635.003,635.003,635.003,574.99-
Nov 19, 20243,625.003,635.003,625.003,635.003,574.99200
Nov 18, 20243,625.003,625.003,625.003,625.003,565.15-
Nov 15, 20243,625.003,625.003,625.003,625.003,565.15-
Nov 14, 20243,625.003,625.003,625.003,625.003,565.15-
Nov 13, 20243,650.003,695.003,615.003,625.003,565.152,200
Nov 12, 20243,690.003,690.003,690.003,690.003,629.08-
Nov 11, 20243,560.003,690.003,560.003,690.003,629.08800
Nov 8, 20243,530.003,530.003,530.003,530.003,471.72100
Nov 7, 20243,780.003,780.003,600.003,600.003,540.57300
Nov 6, 20243,635.003,795.003,595.003,715.003,653.671,000
Nov 5, 20243,800.003,800.003,800.003,800.003,737.26100
Nov 1, 20243,800.003,800.003,800.003,800.003,737.26-
Oct 31, 20243,800.003,800.003,800.003,800.003,737.26-
Oct 30, 20243,800.003,800.003,800.003,800.003,737.26-
Oct 29, 20243,800.003,800.003,800.003,800.003,737.26-
Oct 28, 20243,800.003,800.003,800.003,800.003,737.26300
Oct 25, 20243,800.003,800.003,800.003,800.003,737.26-
Oct 24, 20243,800.003,800.003,800.003,800.003,737.26-
Oct 23, 20243,800.003,800.003,800.003,800.003,737.26-
Oct 22, 20243,800.003,800.003,800.003,800.003,737.26-
Oct 21, 20243,800.003,800.003,800.003,800.003,737.26-
Oct 18, 20243,770.003,805.003,770.003,800.003,737.26300
Oct 17, 20243,700.003,700.003,700.003,700.003,638.92100
Oct 16, 20243,790.003,790.003,790.003,790.003,727.43-
Oct 15, 20243,790.003,790.003,790.003,790.003,727.43-
Oct 11, 20243,790.003,790.003,790.003,790.003,727.43-
Oct 10, 20243,790.003,790.003,790.003,790.003,727.43100
Oct 9, 20243,850.003,850.003,850.003,850.003,786.44-
Oct 8, 20243,850.003,850.003,850.003,850.003,786.44100
Oct 7, 20243,820.003,820.003,820.003,820.003,756.93100
Oct 4, 20243,865.003,865.003,865.003,865.003,801.19-
Oct 3, 20243,865.003,865.003,865.003,865.003,801.19-
Oct 2, 20243,865.003,865.003,865.003,865.003,801.19-
Oct 1, 20243,865.003,865.003,865.003,865.003,801.19-
Sep 30, 20243,865.003,865.003,865.003,865.003,801.19-
Sep 27, 2024 40.00 Dividend
Sep 27, 20243,865.003,865.003,865.003,865.003,801.19-
Sep 26, 20243,865.003,865.003,865.003,865.003,761.85600
Sep 25, 20243,870.003,870.003,870.003,870.003,766.72-
Sep 24, 20243,870.003,870.003,870.003,870.003,766.72-
Sep 20, 20243,870.003,870.003,870.003,870.003,766.72200
Sep 19, 20243,800.003,800.003,800.003,800.003,698.59-
Sep 18, 20243,650.003,800.003,650.003,800.003,698.592,000
Sep 17, 20243,640.003,640.003,640.003,640.003,542.86100
Sep 13, 20243,630.003,630.003,630.003,630.003,533.12-
Sep 12, 20243,630.003,630.003,630.003,630.003,533.12-
Sep 11, 20243,490.003,630.003,490.003,630.003,533.121,600
Sep 10, 20243,475.003,475.003,475.003,475.003,382.26100
Sep 9, 20243,545.003,545.003,545.003,545.003,450.39-
Sep 6, 20243,550.003,550.003,545.003,545.003,450.39400
Sep 5, 20243,550.003,550.003,550.003,550.003,455.26-
Sep 4, 20243,500.003,550.003,500.003,550.003,455.26400
Sep 3, 20243,495.003,495.003,495.003,495.003,401.73-
Sep 2, 20243,495.003,495.003,495.003,495.003,401.73300
Aug 30, 20243,465.003,465.003,465.003,465.003,372.53-
Aug 29, 20243,330.003,470.003,330.003,465.003,372.53400
Aug 28, 20243,470.003,470.003,470.003,470.003,377.39200
Aug 27, 20243,285.003,470.003,285.003,470.003,377.39600
Aug 26, 20243,285.003,285.003,215.003,280.003,192.461,000
Aug 23, 20243,285.003,285.003,285.003,285.003,197.33100
Aug 22, 20243,285.003,285.003,285.003,285.003,197.33200
Aug 21, 20243,285.003,285.003,285.003,285.003,197.33100
Aug 20, 20243,290.003,290.003,290.003,290.003,202.20-
Aug 19, 20243,290.003,290.003,290.003,290.003,202.20100
Aug 16, 20243,300.003,300.003,225.003,230.003,143.80700
Aug 15, 20243,230.003,230.003,230.003,230.003,143.80200
Aug 14, 20243,210.003,210.003,210.003,210.003,124.33-
Aug 13, 20243,165.003,210.003,095.003,210.003,124.33700
Aug 9, 20243,045.003,050.002,975.002,975.002,895.60900
Aug 8, 20243,000.003,000.003,000.003,000.002,919.94-
Aug 7, 20243,000.003,020.002,920.003,000.002,919.941,900
Aug 6, 20242,850.003,050.002,850.003,050.002,968.60400
Aug 5, 20243,280.003,280.002,785.002,785.002,710.672,900
Aug 2, 20243,445.003,480.003,445.003,480.003,387.13200
Aug 1, 20243,605.003,670.003,595.003,655.003,557.461,200
Jul 31, 20243,700.003,700.003,675.003,675.003,576.92300
Jul 30, 20243,690.003,760.003,690.003,695.003,596.39300
Jul 29, 20243,760.003,760.003,760.003,760.003,659.65200
Jul 26, 20243,705.003,735.003,705.003,705.003,606.121,300
Jul 25, 20243,690.003,705.003,675.003,705.003,606.12300
Jul 24, 20243,705.003,705.003,705.003,705.003,606.12100
Jul 23, 20243,635.003,670.003,630.003,670.003,572.06600
Jul 22, 20243,635.003,635.003,635.003,635.003,537.99100
Jul 19, 20243,635.003,635.003,635.003,635.003,537.99-
Jul 18, 20243,635.003,635.003,635.003,635.003,537.99-
Jul 17, 20243,565.003,635.003,555.003,635.003,537.991,300
Jul 16, 20243,635.003,635.003,635.003,635.003,537.99100
Jul 12, 20243,470.003,600.003,470.003,600.003,503.92600
Jul 11, 20243,520.003,520.003,450.003,455.003,362.79400
Jul 10, 20243,570.003,570.003,570.003,570.003,474.72200
Jul 9, 20243,570.003,570.003,570.003,570.003,474.72-
Jul 8, 20243,570.003,570.003,570.003,570.003,474.72100
Jul 5, 20243,570.003,570.003,570.003,570.003,474.72-
Jul 4, 20243,570.003,570.003,570.003,570.003,474.72100
Jul 3, 20243,640.003,640.003,550.003,550.003,455.261,300
Jul 2, 20243,640.003,640.003,640.003,640.003,542.86100
Jul 1, 20243,565.003,570.003,565.003,570.003,474.72200
Jun 28, 20243,615.003,615.003,565.003,565.003,469.86600
Jun 27, 20243,600.003,600.003,600.003,600.003,503.92100
Jun 26, 20243,635.003,635.003,600.003,600.003,503.921,100
Jun 25, 20243,615.003,635.003,615.003,635.003,537.99200
Jun 24, 20243,600.003,600.003,590.003,590.003,494.19500
Jun 21, 20243,715.003,715.003,715.003,715.003,615.85-
Jun 20, 20243,720.003,720.003,575.003,715.003,615.85600
Jun 19, 20243,760.003,760.003,735.003,735.003,635.321,000
Jun 18, 20243,830.003,830.003,830.003,830.003,727.79-
Jun 17, 20243,830.003,830.003,830.003,830.003,727.79-
Jun 14, 20243,830.003,830.003,830.003,830.003,727.79200
Jun 13, 20243,785.003,785.003,785.003,785.003,683.99600
Jun 12, 20243,800.003,800.003,785.003,785.003,683.99300
Jun 11, 20243,785.003,785.003,785.003,785.003,683.99-
Jun 10, 20243,785.003,785.003,785.003,785.003,683.99100
Jun 7, 20243,800.003,820.003,785.003,785.003,683.99300
Jun 6, 20243,770.003,770.003,765.003,765.003,664.52200
Jun 5, 20243,735.003,735.003,735.003,735.003,635.32-
Jun 4, 20243,740.003,740.003,735.003,735.003,635.321,100
Jun 3, 20243,735.003,750.003,735.003,735.003,635.32700
May 31, 20243,750.003,750.003,735.003,735.003,635.32200
May 30, 20243,750.003,750.003,750.003,750.003,649.92100
May 29, 20243,840.003,840.003,725.003,725.003,625.59600
May 28, 20243,800.003,870.003,800.003,845.003,742.39300
May 27, 20243,710.003,730.003,710.003,730.003,630.45700
May 24, 20243,705.003,705.003,705.003,705.003,606.12100
May 23, 20243,720.003,720.003,665.003,665.003,567.19400
May 22, 20243,750.003,750.003,735.003,735.003,635.322,000
May 21, 20243,750.003,750.003,750.003,750.003,649.92400
May 20, 20243,750.003,750.003,735.003,735.003,635.322,500
May 17, 20243,770.003,800.003,755.003,800.003,698.59400
May 16, 20243,800.003,800.003,800.003,800.003,698.59200
May 15, 20243,800.003,800.003,750.003,750.003,649.921,400
May 14, 20243,755.003,755.003,755.003,755.003,654.79600
May 13, 20243,750.003,755.003,745.003,750.003,649.922,500
May 10, 20243,760.003,765.003,755.003,755.003,654.79700
May 9, 20243,820.003,820.003,735.003,820.003,718.051,300
May 8, 20243,750.003,875.003,605.003,805.003,703.456,700
May 7, 20243,720.003,845.003,680.003,830.003,727.795,400
May 2, 20243,625.003,700.003,625.003,700.003,601.261,000
May 1, 20243,630.003,630.003,630.003,630.003,533.12300
Apr 30, 20243,600.003,700.003,600.003,630.003,533.121,600
Apr 26, 20243,515.003,515.003,515.003,515.003,421.191,000
Apr 25, 20243,585.003,585.003,515.003,515.003,421.19200
Apr 24, 20243,575.003,575.003,445.003,515.003,421.191,000
Apr 23, 20243,605.003,605.003,605.003,605.003,508.79200
Apr 22, 20243,630.003,630.003,605.003,605.003,508.79400
Apr 19, 20243,645.003,645.003,645.003,645.003,547.72-
Apr 18, 20243,610.003,645.003,610.003,645.003,547.72300
Apr 17, 20243,680.003,680.003,680.003,680.003,581.79-
Apr 16, 20243,680.003,680.003,680.003,680.003,581.79200
Apr 15, 20243,725.003,725.003,715.003,715.003,615.85200
Apr 12, 20243,720.003,720.003,720.003,720.003,620.72100
Apr 11, 20243,825.003,825.003,725.003,725.003,625.59700