7033.T - Management Solutions Co.,Ltd.

Tokyo - Tokyo Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20192,419.002,540.002,410.002,529.002,529.0072,500
Jul 12, 20192,244.002,463.002,231.002,396.002,396.00329,000
Jul 11, 20192,292.002,292.002,213.002,260.002,260.0075,000
Jul 10, 20192,125.002,337.002,115.002,297.002,297.00274,600
Jul 09, 20192,053.002,139.001,987.002,115.002,115.00153,400
Jul 08, 20192,100.002,105.002,030.002,033.002,033.0077,100
Jul 05, 20192,101.002,147.002,065.002,084.002,084.0088,900
Jul 04, 20192,116.002,122.002,072.002,105.002,105.0088,000
Jul 03, 20192,099.002,121.002,070.002,099.002,099.0060,400
Jul 02, 20192,125.002,164.002,080.002,104.002,104.0075,200
Jul 01, 20192,180.002,247.002,114.002,135.002,135.00174,700
Jun 28, 20192,145.002,172.002,093.002,130.002,130.0057,000
Jun 27, 20192,015.002,186.002,005.002,147.002,147.00181,000
Jun 26, 20192,032.002,111.002,017.002,018.002,018.00153,700
Jun 25, 20192,199.002,226.002,031.002,032.002,032.00299,300
Jun 24, 20192,353.002,353.002,210.002,215.002,215.00136,500
Jun 21, 20192,354.002,390.002,270.002,336.002,336.00168,100
Jun 20, 20192,200.002,387.002,194.002,354.002,354.00410,900
Jun 19, 20192,166.002,188.002,081.002,155.002,155.00125,600
Jun 18, 20192,050.002,190.002,026.002,157.002,157.00239,400
Jun 17, 20192,048.002,176.002,012.002,109.002,109.00662,100
Jun 14, 20191,710.001,811.001,684.001,799.001,799.00154,400
Jun 13, 20191,709.001,711.001,665.001,701.001,701.00119,400
Jun 12, 20191,780.001,800.001,689.001,725.001,725.00163,100
Jun 11, 20191,836.001,838.001,759.001,770.001,770.0093,000
Jun 10, 20191,799.001,866.001,787.001,830.001,830.00196,600
Jun 07, 20191,701.001,764.001,656.001,747.001,747.00201,400
Jun 06, 20191,831.001,834.001,700.001,714.001,714.00139,100
Jun 05, 20191,874.001,894.001,801.001,805.001,805.0089,800
Jun 04, 20191,856.001,877.001,723.001,794.001,794.00163,700
Jun 03, 20191,976.001,980.001,845.001,885.001,885.00128,800
May 31, 20192,089.002,089.001,976.002,026.002,026.0099,600
May 30, 20192,141.002,209.002,038.002,094.002,094.0084,800
May 29, 20192,080.002,234.002,054.002,148.002,148.00129,100
May 28, 20192,098.002,121.002,036.002,102.002,102.0077,500
May 27, 20191,991.002,080.001,974.002,048.002,048.0074,400
May 24, 20192,004.002,004.001,911.001,954.001,954.0068,400
May 23, 20192,068.002,129.001,975.002,011.002,011.0094,700
May 22, 20192,004.002,046.001,961.002,036.002,036.0046,400
May 21, 20191,983.002,020.001,953.001,988.001,988.0041,000
May 20, 20192,100.002,108.001,984.001,998.001,998.0044,000
May 17, 20191,950.002,125.001,942.002,067.002,067.0059,300
May 16, 20192,085.002,085.001,921.001,954.001,954.0056,000
May 15, 20192,013.002,082.002,000.002,039.002,039.0037,700
May 14, 20191,908.002,069.001,874.002,033.002,033.0073,700
May 13, 20192,092.002,129.002,018.002,038.002,038.0051,700
May 10, 20192,082.002,211.002,065.002,120.002,120.0064,900
May 09, 20192,225.002,225.002,089.002,104.002,104.0070,000
May 08, 20192,160.002,240.002,131.002,221.002,221.0088,800
May 07, 20192,075.002,214.002,060.002,204.002,204.00141,000
Apr 26, 20192,033.002,073.001,992.002,066.002,066.0076,200
Apr 25, 20192,041.002,075.002,019.002,050.002,050.0052,200
Apr 24, 20192,038.002,070.001,981.002,026.002,026.0078,300
Apr 23, 20192,003.002,071.001,960.002,008.002,008.00134,700
Apr 22, 20191,876.002,018.001,815.002,015.002,015.00157,800
Apr 19, 20191,928.001,945.001,855.001,871.001,871.0069,300
Apr 18, 20191,967.001,988.001,865.001,914.001,914.00217,300
Apr 17, 20191,786.001,845.001,752.001,817.001,817.00113,300
Apr 16, 20191,850.001,878.001,780.001,805.001,805.00120,600
Apr 15, 20191,894.001,897.001,820.001,867.001,867.0060,700
Apr 12, 20191,931.001,942.001,860.001,894.001,894.0084,100
Apr 11, 20192,031.002,050.001,882.001,940.001,940.0096,600
Apr 10, 20191,936.002,074.001,936.002,028.002,028.00112,200
Apr 09, 20191,924.001,981.001,911.001,960.001,960.00102,000
Apr 08, 20191,943.001,944.001,860.001,880.001,880.00144,500
Apr 05, 20192,100.002,134.001,910.001,953.001,953.00296,800
Apr 04, 20192,130.002,194.002,106.002,106.002,106.0087,800
Apr 03, 20192,212.002,245.002,090.002,115.002,115.00180,100
Apr 02, 20192,141.002,220.002,135.002,203.002,203.00282,100
Apr 01, 20192,163.002,190.002,115.002,140.002,140.00122,300
Mar 29, 20192,160.002,230.002,085.002,200.002,200.00103,100
Mar 28, 20192,320.002,320.002,133.002,168.002,168.00113,400
Mar 27, 20192,281.002,377.002,232.002,251.002,251.0086,300
Mar 27, 20191/3 Stock Split
Mar 26, 20192,330.002,363.332,266.672,296.672,296.6766,300
Mar 25, 20192,250.002,370.002,240.002,316.672,316.6778,000
Mar 22, 20192,333.332,430.002,303.332,323.332,323.33113,400
Mar 21, 20192,373.332,373.332,373.332,373.332,373.33-
Mar 20, 20192,330.002,396.672,300.002,373.332,373.33165,000
Mar 19, 20192,133.332,396.672,130.002,310.002,310.00288,900
Mar 18, 20191,966.672,290.001,950.002,290.002,290.00422,400
Mar 15, 20191,910.002,000.001,873.331,956.671,956.67317,100
Mar 14, 20192,000.002,000.001,910.001,966.671,966.67105,300
Mar 13, 20191,943.332,000.001,890.001,996.671,996.6794,500
Mar 12, 20192,000.002,020.001,916.671,946.671,946.6778,300
Mar 11, 20191,870.002,043.331,870.001,953.331,953.33201,600
Mar 08, 20191,883.331,930.001,843.331,863.331,863.33150,600
Mar 07, 20191,963.332,010.001,906.671,916.671,916.67108,000
Mar 06, 20191,946.671,996.671,840.001,996.671,996.67261,000
Mar 05, 20192,080.002,200.001,936.671,976.671,976.67665,100
Mar 04, 20191,883.332,020.001,883.331,950.001,950.00118,500
Mar 01, 20191,836.671,890.001,833.331,883.331,883.3340,500
Feb 28, 20191,883.331,900.001,856.671,870.001,870.0048,300
Feb 27, 20191,866.671,910.001,830.001,906.671,906.67102,300
Feb 26, 20191,883.331,893.331,793.331,843.331,843.33186,600
Feb 25, 20191,973.331,986.671,870.001,896.671,896.67165,900
Feb 22, 20191,983.332,123.331,936.671,993.331,993.33336,300
Feb 21, 20192,043.332,093.331,893.331,983.331,983.33360,300
Feb 20, 20191,746.672,003.331,746.671,976.671,976.67437,100
Feb 19, 20191,733.331,750.001,716.671,743.331,743.3393,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...