Management Solutions Co.,Ltd.(7033) Historical

52 Week High May 20, 2025

2,400 JPY

52 Week Low Nov 5, 2025

1,295 JPY

Yearly High May 20, 2025

2,400 JPY

Yearly Low Nov 5, 2025

1,295 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,358	1,364	1,303	1,319	-36	-2.66%	423,600

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	1,355	-1.24%	1,351	321,300	30,800	546,800	17.75
Nov 21, 2025	1,372	+3.16%	1,375	794,200	33,000	574,800	17.42
Nov 14, 2025	1,330	-0.30%	1,342	557,300	22,100	755,900	34.20
Nov 7, 2025	1,334	-0.52%	1,319	404,600	15,700	742,600	47.30
Oct 31, 2025	1,341	-4.83%	1,369	614,400	17,500	767,800	43.87
Oct 24, 2025	1,409	+2.85%	1,418	385,300	15,200	821,000	54.01
Oct 17, 2025	1,370	-4.13%	1,363	673,900	11,800	851,600	72.17
Oct 10, 2025	1,429	+1.49%	1,442	416,800	11,500	843,300	73.33
Oct 3, 2025	1,408	-6.94%	1,448	731,000	9,400	853,000	90.74
Sep 26, 2025	1,513	-2.39%	1,526	386,700	9,800	833,600	85.06
Sep 19, 2025	1,550	+0.19%	1,561	485,000	12,300	838,400	68.16
Sep 12, 2025	1,547	+3.34%	1,541	516,700	16,500	866,900	52.54
Sep 5, 2025	1,497	-1.90%	1,522	857,500	11,900	901,500	75.76
Aug 29, 2025	1,526	+4.45%	1,490	1,225,500	14,300	894,700	62.57
Aug 22, 2025	1,461	+1.18%	1,460	2,364,800	11,000	1,009,300	91.75
Aug 15, 2025	1,444	-16.39%	1,546	3,016,200	19,600	1,063,400	54.26
Aug 8, 2025	1,727	+1.35%	1,711	719,100	12,700	852,200	67.10
Aug 1, 2025	1,704	+0.41%	1,688	820,200	9,900	798,500	80.66
Jul 25, 2025	1,697	+3.92%	1,688	517,400	9,200	733,200	79.70
Jul 18, 2025	1,633	-3.49%	1,654	643,500	10,900	747,300	68.56