Management Solutions co.,Ltd. - 7033.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,465	1,450	1,450	1,468	1,426	827,200
August 15, 2025	1,409	1,444	1,444	1,498	1,407	2.1M
August 14, 2025	1,764	1,745	1,745	1,777	1,734	404,000
August 13, 2025	1,765	1,764	1,764	1,766	1,734	170,700
August 12, 2025	1,767	1,761	1,761	1,789	1,755	341,200
August 08, 2025	1,745	1,727	1,727	1,749	1,727	110,200
August 07, 2025	1,721	1,737	1,737	1,745	1,716	156,300
August 06, 2025	1,715	1,717	1,717	1,717	1,695	120,100
August 05, 2025	1,720	1,715	1,715	1,731	1,692	147,400
August 04, 2025	1,670	1,701	1,701	1,707	1,658	185,100
August 01, 2025	1,695	1,704	1,704	1,704	1,677	128,700
July 31, 2025	1,700	1,700	1,700	1,700	1,669	169,000
July 30, 2025	1,679	1,690	1,690	1,709	1,666	246,000
July 29, 2025	1,699	1,669	1,669	1,699	1,667	141,900
July 28, 2025	1,712	1,702	1,702	1,714	1,682	134,600
July 25, 2025	1,695	1,697	1,697	1,709	1,679	109,100
July 24, 2025	1,709	1,700	1,700	1,730	1,692	154,100
July 23, 2025	1,660	1,697	1,697	1,698	1,657	131,000
July 22, 2025	1,650	1,648	1,648	1,674	1,648	123,200
July 18, 2025	1,661	1,633	1,633	1,667	1,630	108,300
July 17, 2025	1,636	1,661	1,661	1,677	1,636	124,500
July 16, 2025	1,656	1,630	1,630	1,663	1,630	164,600
July 15, 2025	1,669	1,658	1,658	1,675	1,657	95,000
July 14, 2025	1,685	1,653	1,653	1,694	1,653	151,100
July 11, 2025	1,669	1,692	1,692	1,699	1,656	189,300
July 10, 2025	1,675	1,666	1,666	1,688	1,650	177,300
July 09, 2025	1,645	1,649	1,649	1,668	1,630	148,100
July 08, 2025	1,631	1,624	1,624	1,642	1,620	154,500
July 07, 2025	1,633	1,633	1,633	1,654	1,621	177,100
July 04, 2025	1,657	1,625	1,625	1,670	1,625	196,700
July 03, 2025	1,680	1,648	1,648	1,681	1,643	241,600
July 02, 2025	1,696	1,676	1,676	1,712	1,673	288,000
July 01, 2025	1,769	1,720	1,720	1,779	1,698	349,500
June 30, 2025	1,813	1,784	1,784	1,826	1,782	203,400
June 27, 2025	1,779	1,792	1,792	1,814	1,773	325,500
June 26, 2025	1,801	1,768	1,768	1,806	1,767	662,000
June 25, 2025	1,783	1,782	1,782	1,790	1,752	243,200
June 24, 2025	1,785	1,781	1,781	1,796	1,763	179,400
June 23, 2025	1,772	1,778	1,778	1,787	1,758	180,100
June 20, 2025	1,827	1,780	1,780	1,827	1,770	414,500
June 19, 2025	1,863	1,824	1,824	1,873	1,824	252,300
June 18, 2025	1,830	1,835	1,835	1,853	1,822	151,000
June 17, 2025	1,831	1,827	1,827	1,881	1,823	269,800
June 16, 2025	1,849	1,824	1,824	1,853	1,811	237,600
June 13, 2025	1,921	1,848	1,848	1,930	1,846	223,700
June 12, 2025	1,964	1,921	1,921	1,992	1,916	318,200
June 11, 2025	2,014	2,008	2,008	2,017	1,986	103,600
June 10, 2025	2,070	2,003	2,003	2,083	1,964	278,700
June 09, 2025	2,030	2,045	2,045	2,065	2,008	113,100
June 06, 2025	1,985	2,025	2,025	2,044	1,982	146,400
June 05, 2025	2,040	2,029	2,029	2,080	2,015	212,500
June 04, 2025	2,090	2,065	2,065	2,114	2,060	191,100
June 03, 2025	2,100	2,115	2,115	2,155	2,070	137,900
June 02, 2025	2,193	2,150	2,150	2,196	2,132	231,400
May 30, 2025	2,228	2,243	2,243	2,301	2,221	102,200
May 29, 2025	2,240	2,228	2,228	2,251	2,204	92,100
May 28, 2025	2,256	2,235	2,235	2,297	2,235	84,800
May 27, 2025	2,209	2,247	2,247	2,298	2,194	141,000
May 26, 2025	2,180	2,181	2,181	2,218	2,148	108,900
May 23, 2025	2,225	2,188	2,188	2,233	2,170	173,500

Management Solutions co.,Ltd. (7033.T) JPX