Mandom Corporation - 4917.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,383	2,400	2,400	2,438	2,380	387,600
November 06, 2025	2,430	2,415	2,415	2,521	2,406	517,600
November 05, 2025	2,386	2,453	2,453	2,525	2,386	643,000
November 04, 2025	2,420	2,361	2,361	2,427	2,339	427,800
October 31, 2025	2,412	2,425	2,425	2,490	2,407	610,400
October 30, 2025	2,320	2,434	2,434	2,442	2,317	1.07M
October 29, 2025	2,330	2,320	2,320	2,353	2,312	1.41M
October 28, 2025	2,302	2,333	2,333	2,343	2,283	950,800
October 27, 2025	2,326	2,305	2,305	2,328	2,289	883,100
October 24, 2025	2,300	2,326	2,326	2,350	2,295	357,000
October 23, 2025	2,271	2,295	2,295	2,304	2,271	330,300
October 22, 2025	2,285	2,264	2,264	2,301	2,264	499,600
October 21, 2025	2,283	2,291	2,291	2,299	2,274	364,500
October 20, 2025	2,280	2,276	2,276	2,310	2,272	615,100
October 17, 2025	2,265	2,280	2,280	2,290	2,263	297,400
October 16, 2025	2,291	2,280	2,280	2,300	2,246	443,300
October 15, 2025	2,285	2,286	2,286	2,300	2,266	552,100
October 14, 2025	2,274	2,285	2,285	2,315	2,258	723,400
October 10, 2025	2,301	2,318	2,318	2,355	2,301	310,600
October 09, 2025	2,256	2,311	2,311	2,312	2,250	368,800
October 08, 2025	2,253	2,250	2,250	2,280	2,239	256,100
October 07, 2025	2,248	2,255	2,255	2,267	2,241	231,700
October 06, 2025	2,251	2,248	2,248	2,269	2,237	329,000
October 03, 2025	2,186	2,248	2,248	2,263	2,185	349,100
October 02, 2025	2,233	2,222	2,222	2,241	2,206	435,000
October 01, 2025	2,230	2,233	2,233	2,256	2,211	434,600
September 30, 2025	2,223	2,230	2,230	2,261	2,205	672,700
September 29, 2025	2,217	2,222	2,222	2,244	2,180	1.13M
September 26, 2025	2,255	2,234	2,234	2,299	2,234	823,700
September 25, 2025	2,355	2,257	2,257	2,355	2,251	996,700
September 24, 2025	2,229	2,362	2,362	2,381	2,208	1.83M
September 22, 2025	2,123	2,250	2,250	2,289	2,113	1.52M
September 19, 2025	2,071	2,140	2,140	2,152	2,071	2.15M
September 18, 2025	2,151	2,115	2,115	2,190	2,099	1.55M
September 17, 2025	2,279	2,200	2,200	2,303	2,200	2.08M
September 16, 2025	2,033	2,295	2,295	2,306	2,032	3.73M
September 12, 2025	1,964	2,053	2,053	2,059	1,959	7.87M
September 11, 2025	1,784	1,784	1,784	1,784	1,784	109,600
September 10, 2025	1,500	1,484	1,484	1,500	1,482	164,300
September 09, 2025	1,495	1,503	1,503	1,512	1,492	150,300
September 08, 2025	1,486	1,487	1,487	1,496	1,482	107,000
September 05, 2025	1,480	1,470	1,470	1,480	1,469	99,600
September 04, 2025	1,451	1,474	1,474	1,478	1,449	105,900
September 03, 2025	1,449	1,455	1,455	1,458	1,446	154,600
September 02, 2025	1,445	1,434	1,434	1,449	1,434	91,900
September 01, 2025	1,422	1,434	1,434	1,436	1,421	94,000
August 29, 2025	1,429	1,420	1,420	1,431	1,414	112,300
August 28, 2025	1,417	1,428	1,428	1,433	1,415	103,300
August 27, 2025	1,425	1,418	1,418	1,428	1,415	110,100
August 26, 2025	1,440	1,418	1,418	1,440	1,413	112,100
August 25, 2025	1,454	1,433	1,433	1,455	1,433	116,100
August 22, 2025	1,445	1,451	1,451	1,453	1,432	149,800
August 21, 2025	1,445	1,443	1,443	1,452	1,438	120,800
August 20, 2025	1,416	1,439	1,439	1,446	1,415	269,500
August 19, 2025	1,410	1,423	1,423	1,425	1,410	104,100
August 18, 2025	1,402	1,410	1,410	1,416	1,401	122,000
August 15, 2025	1,404	1,403	1,403	1,404	1,395	151,900
August 14, 2025	1,413	1,401	1,401	1,416	1,397	176,000
August 13, 2025	1,398	1,412	1,412	1,413	1,393	216,200
August 12, 2025	1,420	1,400	1,400	1,422	1,396	310,000

Mandom Corporation (4917.T) JPX