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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,360	2,336	2,336	2,364	2,314	131,500
November 19, 2025	2,298	2,354	2,354	2,367	2,291	380,600
November 18, 2025	2,370	2,330	2,330	2,379	2,320	224,900
November 17, 2025	2,394	2,388	2,388	2,407	2,357	223,800
November 14, 2025	2,421	2,412	2,412	2,436	2,400	88,200
November 13, 2025	2,415	2,448	2,448	2,453	2,414	149,100
November 12, 2025	2,393	2,413	2,413	2,450	2,393	158,800
November 11, 2025	2,353	2,390	2,390	2,397	2,347	212,100
November 10, 2025	2,400	2,367	2,367	2,419	2,355	246,700
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

Mandom Corporation (4917.T) JPX