Mandarake Inc. (2652.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 460.00 | 515.00 | 460.00 | 512.00 | 512.00 | 558,800 |
| 30 May 2024 | 458.00 | 477.00 | 457.00 | 457.00 | 457.00 | 157,400 |
| 29 May 2024 | 470.00 | 472.00 | 462.00 | 466.00 | 466.00 | 126,300 |
| 28 May 2024 | 471.00 | 478.00 | 467.00 | 473.00 | 473.00 | 127,300 |
| 27 May 2024 | 486.00 | 494.00 | 471.00 | 474.00 | 474.00 | 183,500 |
| 24 May 2024 | 492.00 | 502.00 | 481.00 | 490.00 | 490.00 | 265,200 |
| 23 May 2024 | 496.00 | 508.00 | 495.00 | 500.00 | 500.00 | 201,700 |
| 22 May 2024 | 475.00 | 510.00 | 473.00 | 496.00 | 496.00 | 418,600 |
| 21 May 2024 | 486.00 | 486.00 | 473.00 | 475.00 | 475.00 | 121,700 |
| 20 May 2024 | 485.00 | 495.00 | 471.00 | 485.00 | 485.00 | 254,500 |
| 17 May 2024 | 450.00 | 488.00 | 450.00 | 484.00 | 484.00 | 442,600 |
| 16 May 2024 | 498.00 | 499.00 | 441.00 | 448.00 | 448.00 | 668,100 |
| 15 May 2024 | 524.00 | 525.00 | 491.00 | 491.00 | 491.00 | 378,100 |
| 14 May 2024 | 524.00 | 526.00 | 513.00 | 520.00 | 520.00 | 211,700 |
| 13 May 2024 | 520.00 | 532.00 | 513.00 | 524.00 | 524.00 | 293,200 |
| 10 May 2024 | 497.00 | 518.00 | 492.00 | 515.00 | 515.00 | 231,900 |
| 09 May 2024 | 507.00 | 507.00 | 478.00 | 489.00 | 489.00 | 477,900 |
| 08 May 2024 | 516.00 | 518.00 | 509.00 | 513.00 | 513.00 | 109,100 |
| 07 May 2024 | 508.00 | 530.00 | 507.00 | 517.00 | 517.00 | 156,900 |
| 02 May 2024 | 515.00 | 519.00 | 498.00 | 507.00 | 507.00 | 284,000 |
| 01 May 2024 | 520.00 | 532.00 | 514.00 | 526.00 | 526.00 | 161,800 |
| 30 Apr 2024 | 540.00 | 541.00 | 524.00 | 527.00 | 527.00 | 142,200 |
| 26 Apr 2024 | 534.00 | 550.00 | 494.00 | 531.00 | 531.00 | 271,300 |
| 26 Apr 2024 | 5:1 Stock split | |||||
| 25 Apr 2024 | 552.20 | 554.80 | 538.20 | 540.60 | 540.60 | 316,000 |
| 24 Apr 2024 | 565.60 | 569.00 | 549.20 | 555.80 | 555.80 | 303,500 |
| 23 Apr 2024 | 538.00 | 559.40 | 538.00 | 559.40 | 559.40 | 319,500 |
| 22 Apr 2024 | 518.80 | 537.60 | 515.60 | 537.40 | 537.40 | 245,000 |
| 19 Apr 2024 | 529.40 | 536.20 | 512.40 | 514.60 | 514.60 | 304,500 |
| 18 Apr 2024 | 525.20 | 542.60 | 522.80 | 523.60 | 523.60 | 294,500 |
| 17 Apr 2024 | 560.00 | 565.80 | 529.20 | 532.80 | 532.80 | 374,500 |
| 16 Apr 2024 | 542.40 | 555.20 | 539.60 | 552.40 | 552.40 | 238,500 |
| 15 Apr 2024 | 548.80 | 564.80 | 543.20 | 546.60 | 546.60 | 284,500 |
| 12 Apr 2024 | 569.00 | 569.00 | 548.00 | 553.00 | 553.00 | 360,500 |
| 11 Apr 2024 | 580.40 | 586.40 | 560.00 | 573.80 | 573.80 | 416,000 |
| 10 Apr 2024 | 608.00 | 620.00 | 575.20 | 580.00 | 580.00 | 912,500 |
| 09 Apr 2024 | 566.20 | 628.00 | 560.80 | 599.40 | 599.40 | 1,917,500 |
| 08 Apr 2024 | 541.80 | 577.60 | 534.40 | 576.20 | 576.20 | 643,500 |
| 05 Apr 2024 | 511.60 | 534.00 | 510.00 | 530.20 | 530.20 | 316,000 |
| 04 Apr 2024 | 516.00 | 527.20 | 508.40 | 521.60 | 521.60 | 288,500 |
| 03 Apr 2024 | 500.00 | 521.00 | 495.20 | 514.20 | 514.20 | 365,500 |
| 02 Apr 2024 | 520.00 | 529.60 | 500.00 | 507.00 | 507.00 | 378,500 |
| 01 Apr 2024 | 542.00 | 542.00 | 511.20 | 519.40 | 519.40 | 798,000 |
| 29 Mar 2024 | 551.20 | 564.00 | 547.60 | 557.80 | 557.80 | 366,500 |
| 28 Mar 2024 | 578.00 | 588.00 | 541.20 | 541.20 | 541.20 | 665,500 |
| 28 Mar 2024 | 5:1 Stock split | |||||
| 27 Mar 2024 | 560.40 | 568.80 | 552.40 | 567.00 | 567.00 | 421,500 |
| 26 Mar 2024 | 565.80 | 572.20 | 554.00 | 564.80 | 564.80 | 365,000 |
| 25 Mar 2024 | 565.00 | 575.40 | 546.80 | 559.80 | 559.80 | 460,500 |
| 22 Mar 2024 | 549.20 | 567.40 | 541.20 | 559.60 | 559.60 | 740,000 |
| 21 Mar 2024 | 484.00 | 559.40 | 484.00 | 557.60 | 557.60 | 1,245,500 |
| 19 Mar 2024 | 483.00 | 491.40 | 478.20 | 481.60 | 481.60 | 122,500 |
| 18 Mar 2024 | 499.80 | 499.80 | 475.80 | 483.00 | 483.00 | 353,000 |
| 15 Mar 2024 | 490.40 | 504.40 | 489.40 | 499.80 | 499.80 | 267,000 |
| 14 Mar 2024 | 492.40 | 505.80 | 492.00 | 495.00 | 495.00 | 344,000 |
| 13 Mar 2024 | 490.00 | 503.80 | 486.00 | 490.60 | 490.60 | 486,500 |
| 12 Mar 2024 | 455.80 | 488.00 | 449.00 | 482.40 | 482.40 | 461,500 |
| 11 Mar 2024 | 470.00 | 487.00 | 462.20 | 467.60 | 467.60 | 513,500 |
| 08 Mar 2024 | 440.00 | 484.00 | 437.80 | 474.00 | 474.00 | 1,013,500 |
| 07 Mar 2024 | 441.80 | 446.00 | 433.20 | 440.00 | 440.00 | 338,000 |
| 06 Mar 2024 | 447.00 | 451.00 | 432.00 | 446.40 | 446.40 | 552,000 |
| 05 Mar 2024 | 427.20 | 461.80 | 420.00 | 455.80 | 455.80 | 1,814,000 |
| 04 Mar 2024 | 407.20 | 407.60 | 398.60 | 402.00 | 402.00 | 345,000 |
| 01 Mar 2024 | 427.80 | 428.00 | 400.40 | 407.20 | 407.20 | 551,000 |
| 29 Feb 2024 | 427.20 | 430.40 | 418.80 | 425.40 | 425.40 | 228,500 |
| 28 Feb 2024 | 416.80 | 429.60 | 416.80 | 425.20 | 425.20 | 251,000 |
| 27 Feb 2024 | 417.20 | 421.40 | 408.60 | 409.60 | 409.60 | 182,500 |
| 26 Feb 2024 | 415.20 | 420.20 | 409.40 | 416.40 | 416.40 | 253,500 |
| 22 Feb 2024 | 422.20 | 428.20 | 408.20 | 416.60 | 416.60 | 353,000 |
| 21 Feb 2024 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 19,500 |
| 20 Feb 2024 | 424.00 | 448.00 | 419.00 | 444.20 | 444.20 | 430,500 |
| 19 Feb 2024 | 420.00 | 435.80 | 416.60 | 422.20 | 422.20 | 270,000 |
| 16 Feb 2024 | 443.60 | 443.60 | 412.00 | 421.80 | 421.80 | 1,001,000 |
| 15 Feb 2024 | 470.40 | 470.40 | 440.00 | 442.00 | 442.00 | 1,190,500 |
| 14 Feb 2024 | 480.00 | 489.80 | 470.20 | 485.60 | 485.60 | 510,000 |
| 13 Feb 2024 | 487.20 | 492.60 | 481.00 | 487.20 | 487.20 | 373,500 |
| 09 Feb 2024 | 498.00 | 508.00 | 491.00 | 492.00 | 492.00 | 367,000 |
| 08 Feb 2024 | 504.00 | 506.60 | 485.00 | 500.60 | 500.60 | 603,000 |
| 07 Feb 2024 | 479.80 | 497.00 | 476.00 | 497.00 | 497.00 | 659,000 |
| 06 Feb 2024 | 466.00 | 486.00 | 465.00 | 476.40 | 476.40 | 678,500 |
| 05 Feb 2024 | 460.40 | 469.60 | 456.60 | 467.40 | 467.40 | 352,500 |
| 02 Feb 2024 | 479.00 | 484.40 | 465.80 | 466.00 | 466.00 | 418,500 |
| 01 Feb 2024 | 489.00 | 489.00 | 465.80 | 473.00 | 473.00 | 688,000 |
| 31 Jan 2024 | 483.40 | 493.60 | 475.60 | 493.60 | 493.60 | 302,500 |
| 30 Jan 2024 | 488.20 | 488.60 | 474.60 | 483.60 | 483.60 | 232,000 |
| 29 Jan 2024 | 491.60 | 495.40 | 481.20 | 485.00 | 485.00 | 321,500 |
| 26 Jan 2024 | 492.00 | 509.40 | 487.20 | 495.80 | 495.80 | 672,500 |
| 25 Jan 2024 | 489.20 | 495.40 | 486.00 | 487.00 | 487.00 | 288,000 |
| 24 Jan 2024 | 500.60 | 506.00 | 486.40 | 492.20 | 492.20 | 503,000 |
| 23 Jan 2024 | 514.60 | 516.20 | 498.60 | 502.60 | 502.60 | 706,500 |
| 22 Jan 2024 | 500.20 | 518.80 | 490.00 | 514.40 | 514.40 | 1,152,500 |
| 19 Jan 2024 | 470.40 | 501.40 | 468.80 | 496.20 | 496.20 | 1,435,500 |
| 18 Jan 2024 | 443.80 | 474.80 | 442.40 | 469.80 | 469.80 | 660,000 |
| 17 Jan 2024 | 458.20 | 467.80 | 448.40 | 448.40 | 448.40 | 608,000 |
| 16 Jan 2024 | 481.20 | 488.40 | 462.80 | 468.20 | 468.20 | 812,000 |
| 15 Jan 2024 | 470.00 | 479.20 | 465.20 | 477.00 | 477.00 | 270,000 |
| 12 Jan 2024 | 462.20 | 473.00 | 452.20 | 470.80 | 470.80 | 745,000 |
| 11 Jan 2024 | 445.40 | 464.40 | 439.00 | 459.00 | 459.00 | 714,500 |
| 10 Jan 2024 | 445.00 | 450.40 | 438.40 | 441.40 | 441.40 | 403,000 |
| 09 Jan 2024 | 437.40 | 447.60 | 432.60 | 447.60 | 447.60 | 449,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.