kabutan

Management Solutions Co.,Ltd.(7033) Historical

7033
TSE Prime
Management Solutions Co.,Ltd.
1,356
JPY
+7
(+0.52%)
Mar 16, 9:10 am JST
8.50
USD
Mar 15, 8:10 pm EDT
Result
PTS
outside of trading hours
1,354.7
Mar 16, 9:08 am 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 1,352 1,356 1,350 1,356 +7 +0.52% 4,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,420 1,455 1,338 1,349 -117 -7.98% 483,700
Mar 6, 2026 1,465 1,488 1,376 1,466 -14 -0.95% 667,400
Feb 27, 2026 1,395 1,519 1,377 1,480 +98 +7.09% 779,300
Feb 20, 2026 1,215 1,452 1,215 1,382 +172 +14.21% 1,747,700
Feb 13, 2026 1,297 1,317 1,209 1,210 -63 -4.95% 499,400
Feb 6, 2026 1,305 1,320 1,254 1,273 -29 -2.23% 436,500
Jan 30, 2026 1,351 1,351 1,288 1,302 -62 -4.55% 335,000
Jan 23, 2026 1,400 1,408 1,352 1,364 -35 -2.50% 311,800
Jan 16, 2026 1,399 1,408 1,357 1,399 +23 +1.67% 248,400
Jan 9, 2026 1,372 1,394 1,322 1,376 -1 -0.07% 452,800
Dec 30, 2025 1,374 1,388 1,355 1,377 -3 -0.22% 175,500
Dec 26, 2025 1,340 1,398 1,324 1,380 +52 +3.92% 432,600
Dec 19, 2025 1,275 1,336 1,255 1,328 +48 +3.75% 504,900
Dec 12, 2025 1,320 1,340 1,262 1,280 -39 -2.96% 528,400
Dec 5, 2025 1,358 1,364 1,303 1,319 -36 -2.66% 423,600
Nov 28, 2025 1,368 1,382 1,328 1,355 -17 -1.24% 321,300
Nov 21, 2025 1,420 1,430 1,348 1,372 +42 +3.16% 794,200
Nov 14, 2025 1,342 1,370 1,317 1,330 -4 -0.30% 557,300
Nov 7, 2025 1,330 1,341 1,295 1,334 -7 -0.52% 404,600
Oct 31, 2025 1,420 1,448 1,335 1,341 -68 -4.83% 614,400