Mandarake Inc.(JP:2652)
Â¥373.00-2.00 (-0.53%)
JP:2652
Mandarake Inc. historical prices
Â¥373.00
At close:-2.00 (-0.53%)
Want to see JP:2652 full AI Analyst Report?
Mandarake Inc. (2652) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 374.00 | 376.00 | 371.00 | 373.00 | 373.00 | -0.53% | 33,900 | 0.21 |
| Nov 10, 2026 | 376.00 | 379.00 | 371.00 | 375.00 | 375.00 | +5.04% | 56,900 | 0.35 |
| Nov 09, 2026 | 365.00 | 377.00 | 362.00 | 370.00 | 370.00 | +3.64% | 170,700 | 1.04 |
| Nov 06, 2026 | 358.00 | 360.00 | 354.00 | 357.00 | 357.00 | -4.55% | 235,000 | 1.46 |
| Nov 05, 2026 | 381.00 | 391.00 | 373.00 | 374.00 | 374.00 | -0.27% | 240,300 | 1.51 |
| Nov 04, 2026 | 376.00 | 381.00 | 370.00 | 375.00 | 375.00 | -1.06% | 130,700 | 0.83 |
| Nov 03, 2026 | 379.00 | 386.00 | 376.00 | 379.00 | 379.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 386.00 | 386.00 | 376.00 | 379.00 | 379.00 | -3.56% | 221,200 | 1.39 |
| Oct 30, 2026 | 397.00 | 403.00 | 392.00 | 393.00 | 393.00 | -1.01% | 47,400 | 0.29 |
| Oct 29, 2026 | 401.00 | 401.00 | 389.00 | 397.00 | 397.00 | -1.49% | 103,200 | 0.63 |
| Oct 28, 2026 | 401.00 | 406.00 | 401.00 | 403.00 | 403.00 | +0.50% | 26,400 | 0.16 |
| Oct 27, 2026 | 405.00 | 405.00 | 399.00 | 401.00 | 401.00 | -0.25% | 46,100 | 0.27 |
| Oct 26, 2026 | 405.00 | 405.00 | 398.00 | 402.00 | 402.00 | -0.74% | 79,900 | 0.46 |
| Oct 23, 2026 | 411.00 | 413.00 | 404.00 | 405.00 | 405.00 | -1.70% | 61,600 | 0.34 |
| Oct 22, 2026 | 412.00 | 417.00 | 410.00 | 412.00 | 412.00 | +0.49% | 119,400 | 0.67 |
| Oct 21, 2026 | 413.00 | 415.00 | 410.00 | 410.00 | 410.00 | +0.24% | 41,200 | 0.23 |
| Oct 20, 2026 | 407.00 | 416.00 | 403.00 | 409.00 | 409.00 | +0.49% | 166,600 | 0.92 |
| Oct 19, 2026 | 414.00 | 420.00 | 407.00 | 407.00 | 407.00 | -3.33% | 100,000 | 0.55 |
| Oct 16, 2026 | 407.00 | 422.00 | 406.00 | 421.00 | 421.00 | +3.69% | 151,900 | 0.82 |
| Oct 15, 2026 | 399.00 | 409.00 | 399.00 | 406.00 | 406.00 | +2.01% | 128,800 | 0.71 |
| Oct 14, 2026 | 399.00 | 403.00 | 394.00 | 398.00 | 398.00 | -1.00% | 159,500 | 0.87 |
| Oct 13, 2026 | 410.00 | 411.00 | 395.00 | 402.00 | 402.00 | -2.19% | 221,000 | 1.20 |
| Oct 12, 2026 | 411.00 | 419.00 | 411.00 | 411.00 | 411.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 413.00 | 419.00 | 411.00 | 411.00 | 411.00 | -0.72% | 43,400 | 0.23 |
| Oct 08, 2026 | 413.00 | 415.00 | 410.00 | 414.00 | 414.00 | -0.48% | 46,100 | 0.24 |
| Oct 07, 2026 | 424.00 | 425.00 | 416.00 | 416.00 | 416.00 | -2.58% | 84,000 | 0.43 |
| Oct 06, 2026 | 415.00 | 427.00 | 415.00 | 427.00 | 427.00 | +2.89% | 164,400 | 0.85 |
| Oct 05, 2026 | 404.00 | 417.00 | 402.00 | 415.00 | 415.00 | +2.47% | 185,600 | 0.96 |
| Oct 02, 2026 | 411.00 | 414.00 | 403.00 | 405.00 | 405.00 | -2.41% | 184,200 | 0.95 |
| Oct 01, 2026 | 420.00 | 420.00 | 413.00 | 415.00 | 415.00 | -0.95% | 84,400 | 0.43 |
| Sep 30, 2026 | 421.00 | 429.00 | 417.00 | 419.00 | 419.00 | -0.24% | 136,400 | 0.70 |
| Sep 29, 2026 | 414.00 | 422.00 | 413.00 | 420.00 | 420.00 | +1.45% | 237,700 | 1.23 |
| Sep 28, 2026 | 426.00 | 426.00 | 414.00 | 415.00 | 414.00 | -1.19% | 484,800 | 2.55 |
| Sep 25, 2026 | 424.00 | 425.00 | 418.00 | 420.00 | 418.99 | -0.47% | 213,100 | 1.13 |
| Sep 24, 2026 | 435.00 | 438.00 | 421.00 | 422.00 | 420.98 | -2.99% | 307,500 | 1.67 |
| Sep 23, 2026 | 435.00 | 443.00 | 435.00 | 435.00 | 433.95 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 435.00 | 443.00 | 435.00 | 435.00 | 433.95 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 435.00 | 443.00 | 435.00 | 435.00 | 433.95 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 443.00 | 443.00 | 435.00 | 435.00 | 433.95 | -1.58% | 137,500 | 0.73 |
| Sep 17, 2026 | 439.00 | 447.00 | 439.00 | 442.00 | 440.93 | +1.14% | 97,300 | 0.51 |
| Sep 16, 2026 | 438.00 | 441.00 | 437.00 | 437.00 | 435.95 | -0.23% | 54,200 | 0.29 |
| Sep 15, 2026 | 435.00 | 440.00 | 434.00 | 438.00 | 436.94 | 0.00% | 77,500 | 0.41 |
| Sep 14, 2026 | 425.00 | 444.00 | 421.00 | 438.00 | 436.94 | +3.30% | 236,000 | 1.25 |
| Sep 11, 2026 | 425.00 | 425.00 | 415.00 | 424.00 | 422.98 | -1.62% | 148,000 | 0.78 |
| Sep 10, 2026 | 422.00 | 432.00 | 419.00 | 431.00 | 429.96 | +1.89% | 68,900 | 0.36 |
| Sep 09, 2026 | 428.00 | 429.00 | 423.00 | 423.00 | 421.98 | -0.47% | 95,300 | 0.50 |
| Sep 08, 2026 | 436.00 | 436.00 | 423.00 | 425.00 | 423.98 | -2.30% | 196,300 | 1.04 |
| Sep 07, 2026 | 440.00 | 441.00 | 435.00 | 435.00 | 433.95 | -0.68% | 91,300 | 0.48 |
| Sep 04, 2026 | 436.00 | 443.00 | 436.00 | 438.00 | 436.94 | 0.00% | 90,400 | 0.46 |
| Sep 03, 2026 | 436.00 | 444.00 | 436.00 | 438.00 | 436.94 | +0.69% | 123,300 | 0.63 |
