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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,110	3,095	3,095	3,115	3,095	559,000
February 19, 2026	3,105	3,100	3,100	3,110	3,100	168,400
February 18, 2026	3,105	3,105	3,105	3,110	3,095	181,500
February 17, 2026	3,110	3,105	3,105	3,110	3,100	118,100
February 16, 2026	3,105	3,110	3,110	3,115	3,095	91,000
February 13, 2026	3,115	3,105	3,105	3,125	3,105	125,000
February 12, 2026	3,140	3,110	3,110	3,145	3,110	256,400
February 10, 2026	3,140	3,120	3,120	3,145	3,110	231,200
February 09, 2026	3,155	3,160	3,160	3,175	3,140	242,400
February 06, 2026	3,170	3,130	3,130	3,175	3,130	72,800
February 05, 2026	3,185	3,165	3,165	3,190	3,160	93,400
February 04, 2026	3,185	3,185	3,185	3,195	3,170	84,300
February 03, 2026	3,170	3,190	3,190	3,190	3,165	134,300
February 02, 2026	3,175	3,175	3,175	3,190	3,170	96,800
January 30, 2026	3,170	3,165	3,165	3,180	3,165	73,800
January 29, 2026	3,165	3,170	3,170	3,180	3,155	248,400
January 28, 2026	3,145	3,150	3,150	3,160	3,135	171,300
January 27, 2026	3,125	3,140	3,140	3,145	3,125	59,000
January 26, 2026	3,135	3,135	3,135	3,155	3,125	74,700
January 23, 2026	3,140	3,150	3,150	3,160	3,120	62,000
January 22, 2026	3,150	3,140	3,140	3,170	3,130	47,300
January 21, 2026	3,180	3,155	3,155	3,185	3,140	68,800
January 20, 2026	3,160	3,190	3,190	3,210	3,150	118,600
January 19, 2026	3,165	3,170	3,170	3,180	3,150	94,000
January 16, 2026	3,110	3,165	3,165	3,180	3,110	331,900
January 15, 2026	3,080	3,100	3,100	3,110	3,070	331,500
January 14, 2026	3,080	3,070	3,070	3,150	3,065	1.15M
January 13, 2026	2,815	2,808	2,808	2,817	2,797	165,700
January 09, 2026	2,800	2,845	2,845	2,848	2,797	273,800
January 08, 2026	2,773	2,797	2,797	2,801	2,773	179,500
January 07, 2026	2,786	2,795	2,795	2,802	2,778	126,200
January 06, 2026	2,763	2,786	2,786	2,789	2,762	99,300
January 05, 2026	2,704	2,764	2,764	2,771	2,704	289,100
December 30, 2025	2,741	2,720	2,720	2,744	2,712	353,500
December 29, 2025	2,760	2,744	2,744	2,761	2,743	290,100
December 26, 2025	2,760	2,761	2,761	2,765	2,750	161,400
December 25, 2025	2,758	2,756	2,756	2,764	2,756	104,600
December 24, 2025	2,766	2,757	2,757	2,775	2,757	125,500
December 23, 2025	2,757	2,760	2,760	2,774	2,752	173,700
December 22, 2025	2,794	2,755	2,755	2,794	2,754	258,900
December 19, 2025	2,755	2,795	2,795	2,796	2,753	796,900
December 18, 2025	2,780	2,758	2,758	2,782	2,756	407,700
December 17, 2025	2,775	2,780	2,780	2,801	2,764	495,000
December 16, 2025	2,769	2,804	2,804	2,811	2,751	925,500
December 15, 2025	2,517	2,519	2,519	2,520	2,515	365,400
December 12, 2025	2,517	2,519	2,519	2,520	2,517	168,800
December 11, 2025	2,517	2,519	2,519	2,520	2,515	263,600
December 10, 2025	2,516	2,517	2,517	2,520	2,516	194,000
December 09, 2025	2,516	2,516	2,516	2,517	2,515	285,600
December 08, 2025	2,515	2,516	2,516	2,518	2,514	265,300
December 05, 2025	2,513	2,514	2,514	2,518	2,513	317,500
December 04, 2025	2,513	2,513	2,513	2,514	2,513	329,200
December 03, 2025	2,513	2,513	2,513	2,514	2,513	396,100
December 02, 2025	2,513	2,513	2,513	2,514	2,513	366,300
December 01, 2025	2,514	2,513	2,513	2,515	2,512	1.47M
November 28, 2025	2,513	2,513	2,513	2,514	2,512	2.34M
November 27, 2025	2,312	2,428	2,428	2,428	2,312	105,500
November 26, 2025	2,311	2,320	2,320	2,328	2,306	78,500
November 25, 2025	2,334	2,303	2,303	2,338	2,297	104,100
November 21, 2025	2,335	2,345	2,345	2,355	2,308	209,200

Mandom Corporation (4917.T) JPX