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 ¥3,732.99 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥521.81, while ¥1000 invested 1 year ago would be worth ¥1,018.44. This corresponds to total returns of 273.3%, -47.82%, 1.84%, respectively, with annualized returns of 17.55%, -12.2%, 1.84%.

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
September 11, 2026	1,540	1,539	1,539	1,548	1,524	65,600
September 10, 2026	1,548	1,558	1,558	1,565	1,547	38,200
September 09, 2026	1,580	1,551	1,551	1,582	1,550	64,300
September 08, 2026	1,584	1,597	1,597	1,608	1,573	50,200
September 07, 2026	1,607	1,593	1,593	1,611	1,590	54,600
September 04, 2026	1,600	1,625	1,625	1,633	1,586	59,700
September 03, 2026	1,570	1,596	1,596	1,625	1,569	51,800
September 02, 2026	1,601	1,562	1,562	1,602	1,560	88,300
September 01, 2026	1,663	1,635	1,635	1,678	1,626	93,400
August 31, 2026	1,680	1,672	1,672	1,710	1,663	71,600
August 28, 2026	1,660	1,702	1,702	1,707	1,660	74,100
August 27, 2026	1,670	1,669	1,669	1,699	1,653	76,700
August 26, 2026	1,677	1,683	1,683	1,707	1,670	77,100
August 25, 2026	1,705	1,677	1,677	1,712	1,677	91,600
August 24, 2026	1,729	1,713	1,713	1,744	1,703	105,000
August 21, 2026	1,713	1,707	1,707	1,721	1,689	106,800
August 20, 2026	1,662	1,712	1,712	1,717	1,651	173,600
August 19, 2026	1,640	1,651	1,651	1,669	1,604	115,000
August 18, 2026	1,610	1,643	1,643	1,664	1,581	203,000
August 17, 2026	1,638	1,624	1,624	1,684	1,615	449,000
August 14, 2026	1,457	1,520	1,520	1,532	1,445	167,700
August 13, 2026	1,466	1,456	1,456	1,466	1,449	77,500
August 12, 2026	1,453	1,460	1,460	1,464	1,443	80,800
August 10, 2026	1,437	1,451	1,451	1,469	1,408	88,700
August 07, 2026	1,439	1,439	1,439	1,449	1,422	59,400
August 06, 2026	1,414	1,440	1,440	1,441	1,407	61,700
August 05, 2026	1,398	1,414	1,414	1,432	1,398	87,200
August 04, 2026	1,385	1,392	1,392	1,413	1,383	71,600
August 03, 2026	1,433	1,385	1,385	1,438	1,373	100,900
July 31, 2026	1,458	1,432	1,432	1,466	1,422	72,900
July 30, 2026	1,431	1,458	1,458	1,458	1,427	154,900
July 29, 2026	1,420	1,449	1,449	1,449	1,409	131,600
July 28, 2026	1,374	1,399	1,399	1,413	1,370	83,400
July 27, 2026	1,355	1,381	1,381	1,382	1,355	42,300
July 24, 2026	1,350	1,344	1,344	1,355	1,342	46,700
July 23, 2026	1,371	1,370	1,370	1,375	1,351	44,000
July 22, 2026	1,380	1,379	1,379	1,388	1,359	61,700
July 21, 2026	1,362	1,385	1,385	1,398	1,353	75,400
July 17, 2026	1,354	1,362	1,362	1,370	1,346	90,200
July 16, 2026	1,364	1,360	1,360	1,385	1,360	46,400
July 15, 2026	1,355	1,373	1,373	1,375	1,349	64,500
July 14, 2026	1,365	1,363	1,363	1,371	1,351	47,200
July 13, 2026	1,352	1,362	1,362	1,381	1,350	35,800
July 10, 2026	1,363	1,352	1,352	1,365	1,351	60,200
July 09, 2026	1,359	1,363	1,363	1,370	1,334	59,700
July 08, 2026	1,377	1,370	1,370	1,381	1,359	74,100
July 07, 2026	1,360	1,389	1,389	1,394	1,360	75,900
July 06, 2026	1,361	1,358	1,358	1,377	1,350	59,700
July 03, 2026	1,334	1,361	1,361	1,369	1,316	103,800
July 02, 2026	1,307	1,333	1,333	1,335	1,307	127,900
July 01, 2026	1,282	1,286	1,286	1,297	1,270	83,200
June 30, 2026	1,281	1,298	1,298	1,307	1,263	147,500
June 29, 2026	1,301	1,289	1,289	1,344	1,272	314,600
June 26, 2026	1,320	1,319	1,319	1,334	1,308	176,400
June 25, 2026	1,350	1,320	1,320	1,350	1,316	176,600
June 24, 2026	1,351	1,339	1,339	1,370	1,335	129,900
June 23, 2026	1,384	1,342	1,342	1,384	1,338	104,300
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