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

Currency In JPY

7033.T Historical Return

If you invested ¥1000 in Management Solutions co.,Ltd. (7033.T) since IPO date, it would be worth ¥3,255.15 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥546.09, while ¥1000 invested 1 year ago would be worth ¥772.7. This corresponds to total returns of 225.51%, -45.39%, -22.73%, respectively, with annualized returns of 16.06%, -11.39%, -22.73%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7033.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	1,372	1,370	1,370	1,390	1,366	110,400
June 19, 2026	1,404	1,372	1,372	1,404	1,357	118,400
June 18, 2026	1,385	1,404	1,404	1,434	1,376	156,800
June 17, 2026	1,383	1,395	1,395	1,417	1,381	143,000
June 16, 2026	1,331	1,373	1,373	1,375	1,320	110,800
June 15, 2026	1,350	1,343	1,343	1,371	1,333	113,900
June 12, 2026	1,347	1,332	1,332	1,350	1,315	147,200
June 11, 2026	1,360	1,361	1,361	1,366	1,336	100,100
June 10, 2026	1,345	1,390	1,390	1,390	1,333	192,500
June 09, 2026	1,358	1,349	1,349	1,373	1,341	72,500
June 08, 2026	1,348	1,344	1,344	1,382	1,337	107,600
June 05, 2026	1,331	1,351	1,351	1,372	1,331	70,100
June 04, 2026	1,332	1,317	1,317	1,344	1,309	77,700
June 03, 2026	1,336	1,326	1,326	1,340	1,305	132,200
June 02, 2026	1,383	1,347	1,347	1,383	1,332	82,700
June 01, 2026	1,385	1,377	1,377	1,396	1,358	80,100
May 29, 2026	1,384	1,385	1,385	1,441	1,370	134,500
May 28, 2026	1,388	1,361	1,361	1,388	1,340	109,500
May 27, 2026	1,371	1,376	1,376	1,387	1,358	86,400
May 26, 2026	1,332	1,380	1,380	1,380	1,329	128,100
May 25, 2026	1,345	1,329	1,329	1,346	1,302	86,300
May 22, 2026	1,380	1,352	1,352	1,380	1,349	73,800
May 21, 2026	1,395	1,396	1,396	1,413	1,387	89,400
May 20, 2026	1,391	1,389	1,389	1,398	1,370	121,000
May 19, 2026	1,318	1,373	1,373	1,388	1,310	166,300
May 18, 2026	1,352	1,295	1,295	1,357	1,277	218,600
May 15, 2026	1,293	1,265	1,265	1,296	1,251	169,000
May 14, 2026	1,312	1,270	1,270	1,312	1,264	120,500
May 13, 2026	1,329	1,322	1,322	1,329	1,314	70,700
May 12, 2026	1,335	1,325	1,325	1,339	1,320	73,600
May 11, 2026	1,343	1,337	1,337	1,353	1,335	53,400
May 08, 2026	1,338	1,343	1,343	1,350	1,330	60,900
May 07, 2026	1,333	1,330	1,330	1,337	1,321	49,300
May 01, 2026	1,333	1,323	1,323	1,333	1,311	44,500
April 30, 2026	1,323	1,322	1,322	1,324	1,305	88,800
April 28, 2026	1,337	1,332	1,332	1,343	1,326	60,700
April 27, 2026	1,315	1,337	1,337	1,353	1,312	73,800
April 24, 2026	1,330	1,322	1,322	1,340	1,322	50,400
April 23, 2026	1,375	1,344	1,344	1,375	1,322	92,900
April 22, 2026	1,379	1,390	1,390	1,413	1,372	71,800
April 21, 2026	1,357	1,369	1,369	1,382	1,350	78,500
April 20, 2026	1,384	1,357	1,357	1,384	1,356	44,000
April 17, 2026	1,363	1,370	1,370	1,380	1,363	44,300
April 16, 2026	1,383	1,369	1,369	1,400	1,365	61,500
April 15, 2026	1,351	1,368	1,368	1,370	1,351	56,200
April 14, 2026	1,324	1,334	1,334	1,340	1,324	58,200
April 13, 2026	1,313	1,308	1,308	1,314	1,294	91,400
April 10, 2026	1,362	1,325	1,325	1,370	1,325	106,200
April 09, 2026	1,390	1,368	1,368	1,390	1,363	64,600
April 08, 2026	1,386	1,395	1,395	1,402	1,375	103,300
April 07, 2026	1,340	1,358	1,358	1,367	1,340	65,400
April 06, 2026	1,325	1,342	1,342	1,344	1,320	79,400
April 03, 2026	1,323	1,325	1,325	1,338	1,313	92,300
April 02, 2026	1,316	1,297	1,297	1,333	1,292	130,200
April 01, 2026	1,296	1,309	1,309	1,317	1,282	165,200
March 31, 2026	1,256	1,266	1,266	1,290	1,256	206,900
March 30, 2026	1,255	1,256	1,256	1,261	1,237	305,000
March 27, 2026	1,282	1,301	1,301	1,308	1,282	144,500
March 26, 2026	1,298	1,277	1,277	1,298	1,267	108,600
March 25, 2026	1,282	1,294	1,294	1,307	1,282	98,700