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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	1,406	1,411	1,411	1,423	1,395	372,400
August 07, 2025	1,484	1,403	1,403	1,490	1,394	712,100
August 06, 2025	1,472	1,481	1,481	1,482	1,464	212,400
August 05, 2025	1,470	1,470	1,470	1,475	1,461	118,700
August 04, 2025	1,458	1,468	1,468	1,471	1,458	156,100
August 01, 2025	1,444	1,463	1,463	1,466	1,441	202,700
July 31, 2025	1,440	1,442	1,442	1,448	1,436	112,600
July 30, 2025	1,445	1,439	1,439	1,451	1,429	103,300
July 29, 2025	1,411	1,438	1,438	1,441	1,407	142,500
July 28, 2025	1,436	1,428	1,428	1,444	1,423	74,700
July 25, 2025	1,427	1,426	1,426	1,437	1,416	80,300
July 24, 2025	1,415	1,430	1,430	1,432	1,411	103,500
July 23, 2025	1,424	1,419	1,419	1,433	1,415	110,800
July 22, 2025	1,432	1,421	1,421	1,436	1,413	99,600
July 18, 2025	1,420	1,427	1,427	1,434	1,406	150,600
July 17, 2025	1,442	1,419	1,419	1,448	1,414	137,100
July 16, 2025	1,464	1,442	1,442	1,470	1,439	115,600
July 15, 2025	1,461	1,459	1,459	1,463	1,444	196,200
July 14, 2025	1,451	1,459	1,459	1,462	1,443	154,900
July 11, 2025	1,450	1,449	1,449	1,462	1,440	102,600
July 10, 2025	1,451	1,448	1,448	1,451	1,436	134,500
July 09, 2025	1,442	1,451	1,451	1,464	1,440	164,300
July 08, 2025	1,424	1,439	1,439	1,440	1,413	179,100
July 07, 2025	1,418	1,424	1,424	1,431	1,418	123,400
July 04, 2025	1,422	1,421	1,421	1,440	1,414	198,400
July 03, 2025	1,417	1,410	1,410	1,428	1,404	132,500
July 02, 2025	1,427	1,424	1,424	1,428	1,411	139,200
July 01, 2025	1,411	1,422	1,422	1,426	1,408	128,800
June 30, 2025	1,394	1,407	1,407	1,414	1,388	162,400
June 27, 2025	1,387	1,395	1,395	1,401	1,386	181,900
June 26, 2025	1,386	1,393	1,393	1,396	1,378	181,800
June 25, 2025	1,385	1,384	1,384	1,390	1,374	122,800
June 24, 2025	1,384	1,386	1,386	1,388	1,366	140,700
June 23, 2025	1,368	1,373	1,373	1,382	1,363	87,700
June 20, 2025	1,362	1,368	1,368	1,378	1,358	226,700
June 19, 2025	1,352	1,361	1,361	1,365	1,351	98,300
June 18, 2025	1,349	1,352	1,352	1,358	1,348	82,100
June 17, 2025	1,350	1,353	1,353	1,354	1,341	99,700
June 16, 2025	1,360	1,349	1,349	1,363	1,345	74,400
June 13, 2025	1,371	1,359	1,359	1,373	1,356	110,500
June 12, 2025	1,378	1,377	1,377	1,389	1,376	81,900

Mandom Corporation (4917.T) JPX