Want to see JP:7033 full AI Analyst Report?
Management Solutions Co., Ltd. (7033) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,625.00 | 1,670.00 | 1,619.00 | 1,639.00 | 1,639.00 | +0.31% | 61,000 | 0.74 |
| Oct 29, 2026 | 1,633.00 | 1,649.00 | 1,620.00 | 1,634.00 | 1,634.00 | -0.43% | 170,100 | 2.09 |
| Oct 28, 2026 | 1,655.00 | 1,669.00 | 1,634.00 | 1,641.00 | 1,641.00 | -1.26% | 75,500 | 0.93 |
| Oct 27, 2026 | 1,684.00 | 1,693.00 | 1,659.00 | 1,662.00 | 1,662.00 | -1.83% | 58,900 | 0.71 |
| Oct 26, 2026 | 1,714.00 | 1,724.00 | 1,691.00 | 1,693.00 | 1,693.00 | -2.03% | 47,500 | 0.56 |
| Oct 23, 2026 | 1,722.00 | 1,729.00 | 1,691.00 | 1,728.00 | 1,728.00 | +0.35% | 63,600 | 0.75 |
| Oct 22, 2026 | 1,672.00 | 1,736.00 | 1,672.00 | 1,722.00 | 1,722.00 | +3.73% | 82,400 | 0.98 |
| Oct 21, 2026 | 1,676.00 | 1,694.00 | 1,659.00 | 1,660.00 | 1,660.00 | -0.42% | 44,000 | 0.52 |
| Oct 20, 2026 | 1,675.00 | 1,681.00 | 1,648.00 | 1,667.00 | 1,667.00 | -1.30% | 60,800 | 0.73 |
| Oct 19, 2026 | 1,690.00 | 1,705.00 | 1,672.00 | 1,689.00 | 1,689.00 | -0.06% | 59,300 | 0.71 |
| Oct 16, 2026 | 1,635.00 | 1,715.00 | 1,635.00 | 1,690.00 | 1,690.00 | +3.36% | 94,900 | 1.14 |
| Oct 15, 2026 | 1,634.00 | 1,640.00 | 1,606.00 | 1,635.00 | 1,635.00 | -0.06% | 91,000 | 1.11 |
| Oct 14, 2026 | 1,615.00 | 1,647.00 | 1,593.00 | 1,636.00 | 1,636.00 | +1.55% | 50,800 | 0.62 |
| Oct 13, 2026 | 1,597.00 | 1,626.00 | 1,597.00 | 1,611.00 | 1,611.00 | +0.50% | 56,800 | 0.69 |
| Oct 12, 2026 | 1,603.00 | 1,603.00 | 1,557.00 | 1,603.00 | 1,603.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,559.00 | 1,603.00 | 1,557.00 | 1,603.00 | 1,603.00 | +2.43% | 46,700 | 0.56 |
| Oct 08, 2026 | 1,562.00 | 1,577.00 | 1,552.00 | 1,565.00 | 1,565.00 | -0.57% | 33,100 | 0.40 |
| Oct 07, 2026 | 1,586.00 | 1,616.00 | 1,565.00 | 1,574.00 | 1,574.00 | -1.87% | 53,500 | 0.64 |
| Oct 06, 2026 | 1,565.00 | 1,607.00 | 1,565.00 | 1,604.00 | 1,604.00 | +2.56% | 142,700 | 1.74 |
| Oct 05, 2026 | 1,526.00 | 1,564.00 | 1,505.00 | 1,564.00 | 1,564.00 | +2.29% | 83,000 | 1.01 |
| Oct 02, 2026 | 1,543.00 | 1,550.00 | 1,529.00 | 1,529.00 | 1,529.00 | -0.91% | 59,700 | 0.73 |
| Oct 01, 2026 | 1,545.00 | 1,553.00 | 1,531.00 | 1,543.00 | 1,543.00 | -0.13% | 57,000 | 0.69 |
| Sep 30, 2026 | 1,544.00 | 1,556.00 | 1,536.00 | 1,545.00 | 1,545.00 | +0.00% | 59,300 | 0.71 |
| Sep 29, 2026 | 1,564.00 | 1,569.00 | 1,545.00 | 1,545.00 | 1,545.00 | -0.83% | 51,600 | 0.61 |
| Sep 28, 2026 | 1,576.00 | 1,590.00 | 1,552.00 | 1,558.00 | 1,558.00 | -2.07% | 60,600 | 0.72 |
| Sep 25, 2026 | 1,571.00 | 1,596.00 | 1,553.00 | 1,591.00 | 1,591.00 | +1.02% | 69,700 | 0.81 |
| Sep 24, 2026 | 1,600.00 | 1,624.00 | 1,575.00 | 1,575.00 | 1,575.00 | -1.32% | 103,500 | 1.16 |
| Sep 23, 2026 | 1,569.00 | 1,604.00 | 1,567.00 | 1,596.00 | 1,596.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,569.00 | 1,604.00 | 1,567.00 | 1,596.00 | 1,596.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,569.00 | 1,604.00 | 1,567.00 | 1,596.00 | 1,596.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,569.00 | 1,604.00 | 1,567.00 | 1,596.00 | 1,596.00 | +1.20% | 383,900 | 4.15 |
| Sep 17, 2026 | 1,547.00 | 1,577.00 | 1,542.00 | 1,577.00 | 1,577.00 | +1.68% | 49,200 | 0.53 |
| Sep 16, 2026 | 1,549.00 | 1,566.00 | 1,549.00 | 1,551.00 | 1,551.00 | -0.45% | 47,100 | 0.50 |
| Sep 15, 2026 | 1,572.00 | 1,600.00 | 1,545.00 | 1,558.00 | 1,558.00 | -1.45% | 89,000 | 0.93 |
| Sep 14, 2026 | 1,533.00 | 1,581.00 | 1,527.00 | 1,581.00 | 1,581.00 | +2.73% | 41,700 | 0.43 |
| Sep 11, 2026 | 1,540.00 | 1,548.00 | 1,524.00 | 1,539.00 | 1,539.00 | -1.22% | 65,600 | 0.67 |
| Sep 10, 2026 | 1,548.00 | 1,565.00 | 1,547.00 | 1,558.00 | 1,558.00 | +0.45% | 38,200 | 0.39 |
| Sep 09, 2026 | 1,580.00 | 1,582.00 | 1,550.00 | 1,551.00 | 1,551.00 | -2.88% | 64,300 | 0.64 |
| Sep 08, 2026 | 1,584.00 | 1,608.00 | 1,573.00 | 1,597.00 | 1,597.00 | +0.25% | 50,200 | 0.50 |
| Sep 07, 2026 | 1,607.00 | 1,611.00 | 1,590.00 | 1,593.00 | 1,593.00 | -1.97% | 54,600 | 0.53 |
| Sep 04, 2026 | 1,600.00 | 1,633.00 | 1,586.00 | 1,625.00 | 1,625.00 | +1.82% | 59,700 | 0.58 |
| Sep 03, 2026 | 1,570.00 | 1,625.00 | 1,569.00 | 1,596.00 | 1,596.00 | +2.18% | 51,800 | 0.50 |
| Sep 02, 2026 | 1,601.00 | 1,602.00 | 1,560.00 | 1,562.00 | 1,562.00 | -4.46% | 88,300 | 0.85 |
| Sep 01, 2026 | 1,663.00 | 1,678.00 | 1,626.00 | 1,635.00 | 1,635.00 | -2.21% | 93,400 | 0.90 |
| Aug 31, 2026 | 1,680.00 | 1,710.00 | 1,663.00 | 1,672.00 | 1,672.00 | -1.76% | 71,600 | 0.68 |
| Aug 28, 2026 | 1,660.00 | 1,707.00 | 1,660.00 | 1,702.00 | 1,702.00 | +1.98% | 74,100 | 0.71 |
| Aug 27, 2026 | 1,670.00 | 1,699.00 | 1,653.00 | 1,669.00 | 1,669.00 | -0.83% | 76,700 | 0.73 |
| Aug 26, 2026 | 1,677.00 | 1,707.00 | 1,670.00 | 1,683.00 | 1,683.00 | +0.36% | 77,100 | 0.73 |
| Aug 25, 2026 | 1,705.00 | 1,712.00 | 1,677.00 | 1,677.00 | 1,677.00 | -2.10% | 91,600 | 0.86 |
| Aug 24, 2026 | 1,729.00 | 1,744.00 | 1,703.00 | 1,713.00 | 1,713.00 | +0.35% | 105,000 | 0.99 |
