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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Mandom Corporation (4917.T) JPX