7033.T - Management Solutions co.,Ltd.

Tokyo - Tokyo Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20191,892.001,937.001,866.001,922.001,922.00221,800
Sep 19, 20191,887.001,895.001,840.001,883.001,883.0084,900
Sep 18, 20191,983.001,983.001,850.001,855.001,855.00258,500
Sep 17, 20192,040.002,090.001,965.001,980.001,980.00249,100
Sep 13, 20192,176.002,206.002,115.002,146.002,146.00101,300
Sep 12, 20192,133.002,199.002,102.002,174.002,174.0072,900
Sep 11, 20192,206.002,206.002,100.002,102.002,102.00109,300
Sep 10, 20192,205.002,255.002,187.002,206.002,206.0090,500
Sep 09, 20192,287.002,302.002,202.002,204.002,204.0084,800
Sep 06, 20192,310.002,318.002,270.002,281.002,281.0065,800
Sep 05, 20192,249.002,328.002,249.002,284.002,284.0086,400
Sep 04, 20192,244.002,303.002,221.002,229.002,229.0075,200
Sep 03, 20192,258.002,338.002,191.002,244.002,244.00131,700
Sep 02, 20192,183.002,268.002,126.002,257.002,257.00141,500
Aug 30, 20192,200.002,276.002,164.002,174.002,174.0095,200
Aug 29, 20192,181.002,185.002,108.002,179.002,179.0068,500
Aug 28, 20192,122.002,184.002,073.002,177.002,177.0078,700
Aug 27, 20192,051.002,120.002,026.002,103.002,103.0038,500
Aug 26, 20192,070.002,100.001,995.002,015.002,015.0044,900
Aug 23, 20192,113.002,137.002,080.002,120.002,120.0033,700
Aug 22, 20192,098.002,116.002,056.002,098.002,098.0049,400
Aug 21, 20192,077.002,079.002,026.002,054.002,054.0041,800
Aug 20, 20191,989.002,125.001,977.002,088.002,088.00161,500
Aug 19, 20191,973.001,983.001,921.001,953.001,953.0045,100
Aug 16, 20192,113.002,113.001,900.001,935.001,935.00276,400
Aug 15, 20192,168.002,212.002,075.002,102.002,102.00177,500
Aug 14, 20192,200.002,243.002,150.002,201.002,201.0098,200
Aug 13, 20192,150.002,204.002,052.002,158.002,158.00141,900
Aug 09, 20192,158.002,208.002,148.002,153.002,153.00115,600
Aug 08, 20192,032.002,173.002,030.002,136.002,136.00229,700
Aug 07, 20192,104.002,150.001,976.001,992.001,992.00170,700
Aug 06, 20192,000.002,254.001,968.002,081.002,081.00350,100
Aug 05, 20192,197.002,256.002,053.002,078.002,078.00263,000
Aug 02, 20192,102.002,194.002,085.002,194.002,194.00142,100
Aug 01, 20192,075.002,186.002,042.002,152.002,152.00122,800
Jul 31, 20192,145.002,151.002,092.002,117.002,117.0080,400
Jul 30, 20192,230.002,268.002,108.002,143.002,143.00138,700
Jul 29, 20192,268.002,281.002,205.002,241.002,241.0047,400
Jul 26, 20192,271.002,323.002,253.002,265.002,265.0042,100
Jul 25, 20192,356.002,370.002,290.002,300.002,300.0063,200
Jul 24, 20192,300.002,361.002,267.002,356.002,356.0044,100
Jul 23, 20192,339.002,406.002,281.002,300.002,300.0069,900
Jul 22, 20192,407.002,420.002,303.002,322.002,322.0096,000
Jul 19, 20192,430.002,533.002,419.002,438.002,438.00129,900
Jul 18, 20192,535.002,591.002,377.002,423.002,423.00170,500
Jul 17, 20192,504.002,529.002,411.002,501.002,501.00118,200
Jul 16, 20192,419.002,560.002,385.002,554.002,554.00267,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...