tiprankstipranks
Trending News
More News >
Mandarake Inc. (JP:2652)
:2652
Japanese Market
Advertisement

Mandarake Inc. (2652) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 03, 2025
336.00
339.00
330.00
334.00
334.00
-1.18%
144,700
0.99
Sep 02, 2025
337.00
340.00
333.00
338.00
338.00
+0.60%
148,200
1.02
Sep 01, 2025
339.00
339.00
330.00
336.00
336.00
-1.75%
199,100
1.37
Aug 29, 2025
328.00
343.00
326.00
342.00
342.00
+3.64%
230,400
1.60
Aug 28, 2025
327.00
333.00
327.00
330.00
330.00
+1.23%
161,000
1.13
Aug 27, 2025
329.00
331.00
324.00
326.00
326.00
-0.91%
116,500
0.82
Aug 26, 2025
330.00
333.00
326.00
329.00
329.00
0.00%
232,900
1.68
Aug 25, 2025
331.00
336.00
325.00
329.00
329.00
+0.92%
210,200
1.54
Aug 22, 2025
331.00
332.00
325.00
326.00
326.00
-1.21%
541,600
4.19
Aug 21, 2025
330.00
332.00
323.00
330.00
330.00
+0.30%
415,300
3.34
Aug 20, 2025
328.00
333.00
323.00
329.00
329.00
+1.86%
379,200
3.15
Aug 19, 2025
306.00
330.00
306.00
323.00
323.00
+5.21%
383,400
3.23
Aug 18, 2025
305.00
318.00
304.00
307.00
307.00
+0.99%
326,800
2.82
Aug 15, 2025
312.00
312.00
300.00
304.00
304.00
-8.98%
652,600
5.71
Aug 14, 2025
326.00
334.00
326.00
334.00
334.00
+2.45%
229,700
2.05
Aug 13, 2025
330.00
333.00
326.00
326.00
326.00
-0.91%
122,000
1.10
Aug 12, 2025
329.00
331.00
326.00
329.00
329.00
+0.92%
140,800
1.26
Aug 08, 2025
325.00
328.00
324.00
326.00
326.00
+0.62%
76,300
0.68
Aug 07, 2025
325.00
330.00
324.00
324.00
324.00
-0.92%
102,100
0.91
Aug 06, 2025
329.00
330.00
326.00
327.00
327.00
+0.31%
55,700
0.49
Aug 05, 2025
321.00
326.00
320.00
326.00
326.00
+1.88%
88,800
0.78
Aug 04, 2025
315.00
320.00
312.00
320.00
320.00
+0.95%
90,000
0.79
Aug 01, 2025
315.00
317.00
315.00
317.00
317.00
+0.63%
37,400
0.33
Jul 31, 2025
313.00
317.00
313.00
315.00
315.00
+0.64%
60,100
0.47
Jul 30, 2025
315.00
317.00
311.00
313.00
313.00
+0.32%
60,800
0.45
Jul 29, 2025
314.00
315.00
312.00
312.00
312.00
-0.95%
65,400
0.48
Jul 28, 2025
319.00
323.00
313.00
315.00
315.00
-0.63%
177,900
1.31
Jul 25, 2025
315.00
318.00
311.00
317.00
317.00
+0.63%
86,200
0.64
Jul 24, 2025
314.00
316.00
313.00
315.00
315.00
+0.96%
71,600
0.53
Jul 23, 2025
310.00
314.00
309.00
312.00
312.00
+1.30%
62,800
0.46
Jul 22, 2025
314.00
317.00
308.00
308.00
308.00
-0.32%
134,600
1.00
Jul 18, 2025
320.00
321.00
306.00
309.00
309.00
-3.13%
172,700
1.29
Jul 17, 2025
323.00
324.00
315.00
319.00
319.00
-1.24%
109,800
0.82
Jul 16, 2025
316.00
330.00
311.00
323.00
323.00
+2.87%
247,100
1.86
Jul 15, 2025
312.00
319.00
310.00
314.00
314.00
+1.29%
181,300
1.36
Jul 14, 2025
303.00
312.00
303.00
310.00
310.00
+2.31%
126,200
0.89
Jul 11, 2025
304.00
307.00
303.00
303.00
303.00
+0.33%
37,900
0.25
Jul 10, 2025
307.00
307.00
301.00
302.00
302.00
-1.63%
41,200
0.22
Jul 09, 2025
298.00
309.00
298.00
307.00
307.00
+3.02%
128,399
0.67
Jul 08, 2025
289.00
302.00
289.00
298.00
298.00
+3.47%
119,000
0.60
Jul 07, 2025
286.00
292.00
286.00
288.00
288.00
+1.05%
74,400
0.36
Jul 04, 2025
288.00
290.00
285.00
285.00
285.00
-0.70%
67,500
0.32
Jul 03, 2025
291.00
291.00
285.00
287.00
287.00
-1.37%
100,800
0.47
Jul 02, 2025
297.00
298.00
288.00
291.00
291.00
-2.68%
127,900
0.59
Jul 01, 2025
298.00
306.00
292.00
299.00
299.00
-0.33%
166,400
0.77
Jun 30, 2025
297.00
306.00
296.00
300.00
300.00
+1.01%
129,600
0.60
Jun 27, 2025
293.00
300.00
292.00
297.00
297.00
+2.06%
139,700
0.65
Jun 26, 2025
291.00
293.00
290.00
291.00
291.00
+0.34%
62,000
0.29
Jun 25, 2025
290.00
290.00
283.00
290.00
290.00
+0.69%
64,400
0.30
Jun 24, 2025
286.00
289.00
285.00
288.00
288.00
+1.41%
84,000
0.38
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis