kabutan

Management Solutions Co.,Ltd.(7033) Historical

7033
TSE Prime
Management Solutions Co.,Ltd.
1,349
JPY
-13
(-0.95%)
Mar 13, 3:30 pm JST
8.46
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
1,356
Mar 13, 9:52 pm JST
Summary Chart Historical News Financial Result
52 Week High May 20, 2025
2,400 JPY
52 Week Low Feb 13, 2026
1,209 JPY
Yearly High May 20, 2025
2,400 JPY
Yearly Low Feb 13, 2026
1,209 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,342 1,362 1,338 1,349 -13 -0.95% 94,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 1,402 1,404 1,356 1,362 -52 -3.68% 133,600
Mar 11, 2026 1,447 1,447 1,414 1,414 -14 -0.98% 62,300
Mar 10, 2026 1,431 1,455 1,423 1,428 +7 +0.49% 90,000
Mar 9, 2026 1,420 1,441 1,400 1,421 -45 -3.07% 103,500
Mar 6, 2026 1,449 1,475 1,431 1,466 +22 +1.52% 125,300
Mar 5, 2026 1,436 1,474 1,428 1,444 +57 +4.11% 136,600
Mar 4, 2026 1,404 1,438 1,376 1,387 -17 -1.21% 139,000
Mar 3, 2026 1,453 1,455 1,403 1,404 -62 -4.23% 167,500
Mar 2, 2026 1,465 1,488 1,446 1,466 -14 -0.95% 99,000
Feb 27, 2026 1,480 1,519 1,475 1,480 +4 +0.27% 151,400
Feb 26, 2026 1,434 1,476 1,425 1,476 +41 +2.86% 161,900
Feb 25, 2026 1,445 1,453 1,423 1,435 -6 -0.42% 168,400
Feb 24, 2026 1,395 1,445 1,377 1,441 +59 +4.27% 297,600
Feb 20, 2026 1,424 1,424 1,382 1,382 -47 -3.29% 116,300
Feb 19, 2026 1,427 1,438 1,388 1,429 +7 +0.49% 218,200
Feb 18, 2026 1,426 1,445 1,390 1,422 +3 +0.21% 406,600
Feb 17, 2026 1,405 1,452 1,386 1,419 +185 +14.99% 879,600
Feb 16, 2026 1,215 1,250 1,215 1,234 +24 +1.98% 127,000
Feb 13, 2026 1,270 1,279 1,209 1,210 -78 -6.06% 227,600
Feb 12, 2026 1,302 1,309 1,285 1,288 -25 -1.90% 101,900