kabutan

Management Solutions Co.,Ltd.(7033) Historical

7033
TSE Prime
Management Solutions Co.,Ltd.
1,727
JPY
-10
(-0.58%)
Aug 8, 3:30 pm JST
11.72
USD
Aug 8, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High May 20, 2025
2,400 JPY
52 Week Low Aug 9, 2024
1,144 JPY
Yearly High May 20, 2025
2,400 JPY
Yearly Low Apr 7, 2025
1,374 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 1,670 1,749 1,658 1,727 +23 +1.35% 829,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 1,670 1,749 1,658 1,727 +23 +1.35% 719,100
Aug 1, 2025 1,712 1,714 1,666 1,704 +7 +0.41% 820,200
Jul 25, 2025 1,650 1,730 1,648 1,697 +64 +3.92% 517,400
Jul 18, 2025 1,685 1,694 1,630 1,633 -59 -3.49% 643,500
Jul 11, 2025 1,633 1,699 1,620 1,692 +67 +4.12% 846,300
Jul 4, 2025 1,813 1,826 1,625 1,625 -167 -9.32% 1,279,200
Jun 27, 2025 1,772 1,814 1,752 1,792 +12 +0.67% 1,590,200
Jun 20, 2025 1,849 1,881 1,770 1,780 -68 -3.68% 1,325,200
Jun 13, 2025 2,030 2,083 1,846 1,848 -177 -8.74% 1,037,300
Jun 6, 2025 2,193 2,196 1,982 2,025 -218 -9.72% 919,300
May 30, 2025 2,180 2,301 2,148 2,243 +55 +2.51% 529,000
May 23, 2025 2,293 2,400 2,170 2,188 -155 -6.62% 1,019,900
May 16, 2025 1,936 2,385 1,888 2,343 +427 +22.29% 1,292,800
May 9, 2025 1,904 1,955 1,867 1,916 +28 +1.48% 342,200
May 2, 2025 1,901 1,934 1,859 1,888 -4 -0.21% 365,300
Apr 25, 2025 1,870 1,908 1,812 1,892 +17 +0.91% 257,700
Apr 18, 2025 1,724 1,878 1,722 1,875 +156 +9.08% 376,900
Apr 11, 2025 1,444 1,719 1,374 1,719 +130 +8.18% 722,800
Apr 4, 2025 1,811 1,811 1,552 1,589 -257 -13.92% 742,200
Mar 28, 2025 1,775 1,854 1,760 1,846 +71 +4.00% 335,900