Mani, Inc. (7730.T) JPX

Currency In JPY

7730.T Historical Return

If you invested ¥1000 in Mani, Inc. (7730.T) 10 years ago, it would be worth ¥2,169.73 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥869.78, while ¥1000 invested 1 year ago would be worth ¥1,021.93. This corresponds to total returns of 116.97%, -13.02%, 2.19%, respectively, with annualized returns of 8.05%, -2.75%, 2.19%.

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

7730.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	1,479	1,489	1,489	1,494	1,476	241,100
November 10, 2026	1,490	1,485	1,485	1,493	1,479	200,500
November 09, 2026	1,483	1,478	1,478	1,502	1,473	246,800
November 06, 2026	1,480	1,454	1,454	1,501	1,445	417,300
November 05, 2026	1,512	1,542	1,542	1,549	1,506	518,500
November 04, 2026	1,482	1,467	1,467	1,495	1,458	294,100
November 02, 2026	1,513	1,490	1,490	1,515	1,490	214,400
October 30, 2026	1,504	1,513	1,513	1,530	1,504	319,900
October 29, 2026	1,500	1,496	1,496	1,503	1,476	565,000
October 28, 2026	1,519	1,506	1,506	1,521	1,500	236,300
October 27, 2026	1,520	1,521	1,521	1,533	1,514	309,800
October 26, 2026	1,520	1,509	1,509	1,525	1,485	438,600
October 23, 2026	1,550	1,534	1,534	1,554	1,513	264,000
October 22, 2026	1,529	1,538	1,538	1,554	1,524	322,100
October 21, 2026	1,542	1,529	1,529	1,542	1,521	321,800
October 20, 2026	1,537	1,515	1,515	1,543	1,505	395,900
October 19, 2026	1,553	1,534	1,534	1,566	1,528	433,100
October 16, 2026	1,553	1,553	1,553	1,594	1,507	1.12M
October 15, 2026	1,488	1,511	1,511	1,523	1,485	945,000
October 14, 2026	1,489	1,508	1,508	1,509	1,480	432,700
October 13, 2026	1,503	1,497	1,497	1,506	1,492	232,100
October 09, 2026	1,475	1,492	1,492	1,500	1,475	361,400
October 08, 2026	1,480	1,475	1,475	1,480	1,465	286,100
October 07, 2026	1,478	1,481	1,481	1,489	1,475	226,600
October 06, 2026	1,467	1,479	1,479	1,482	1,462	206,800
October 05, 2026	1,460	1,466	1,466	1,476	1,453	260,000
October 02, 2026	1,450	1,443	1,443	1,455	1,430	315,800
October 01, 2026	1,447	1,461	1,461	1,461	1,438	313,600
September 30, 2026	1,469	1,455	1,455	1,470	1,448	271,900
September 29, 2026	1,459	1,461	1,461	1,463	1,448	290,400
September 28, 2026	1,478	1,468	1,468	1,484	1,468	218,600
September 25, 2026	1,465	1,466	1,466	1,475	1,461	190,200
September 24, 2026	1,450	1,459	1,459	1,461	1,437	341,500
September 18, 2026	1,460	1,445	1,445	1,464	1,438	301,900
September 17, 2026	1,465	1,461	1,461	1,471	1,460	149,100
September 16, 2026	1,447	1,457	1,457	1,457	1,447	113,800
September 15, 2026	1,446	1,449	1,449	1,459	1,445	175,100
September 11, 2026	1,400	1,422	1,422	1,424	1,400	404,600
September 10, 2026	1,431	1,439	1,439	1,439	1,422	398,400
September 09, 2026	1,444	1,441	1,441	1,452	1,436	313,900
September 08, 2026	1,480	1,444	1,444	1,480	1,444	456,100
September 07, 2026	1,502	1,486	1,486	1,503	1,486	267,500
September 04, 2026	1,502	1,506	1,506	1,514	1,494	181,900
September 03, 2026	1,517	1,506	1,506	1,518	1,499	282,200
September 02, 2026	1,548	1,508	1,508	1,550	1,508	389,900
September 01, 2026	1,560	1,559	1,559	1,578	1,554	326,700
August 31, 2026	1,571	1,573	1,573	1,580	1,558	362,200
August 28, 2026	1,579	1,577	1,577	1,599	1,571	377,700
August 27, 2026	1,614	1,614	1,614	1,629	1,603	543,900
August 26, 2026	1,618	1,607	1,607	1,622	1,607	260,000
August 25, 2026	1,626	1,614	1,614	1,626	1,609	208,100
August 24, 2026	1,602	1,618	1,618	1,628	1,602	245,700
August 21, 2026	1,595	1,603	1,603	1,615	1,591	230,100
August 20, 2026	1,608	1,612	1,612	1,624	1,596	337,800
August 19, 2026	1,580	1,580	1,580	1,586	1,571	278,700
August 18, 2026	1,610	1,595	1,595	1,611	1,589	312,000
August 17, 2026	1,620	1,614	1,614	1,620	1,597	340,200
August 14, 2026	1,590	1,620	1,620	1,621	1,590	283,300
August 13, 2026	1,595	1,604	1,604	1,620	1,595	352,800
August 12, 2026	1,555	1,603	1,603	1,603	1,540	414,300