Mbs Inc (TYO:1401)
Japan · Delayed Price · Currency is JPY 1,391.00
-14.00 (-1.00%)
At close: Mar 27, 2026
Mbs Inc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,402.00 | 1,409.00 | 1,387.00 | 1,391.00 | 1,391.00 | -1.00% | 2,500 |
| Mar 26, 2026 | 1,431.00 | 1,432.00 | 1,393.00 | 1,405.00 | 1,405.00 | -1.47% | 4,800 |
| Mar 25, 2026 | 1,400.00 | 1,434.00 | 1,400.00 | 1,426.00 | 1,426.00 | 2.00% | 5,600 |
| Mar 24, 2026 | 1,405.00 | 1,405.00 | 1,348.00 | 1,398.00 | 1,398.00 | 2.19% | 8,400 |
| Mar 23, 2026 | 1,400.00 | 1,400.00 | 1,357.00 | 1,368.00 | 1,368.00 | -2.36% | 8,000 |
| Mar 19, 2026 | 1,420.00 | 1,424.00 | 1,401.00 | 1,401.00 | 1,401.00 | -1.75% | 4,300 |
| Mar 18, 2026 | 1,405.00 | 1,426.00 | 1,400.00 | 1,426.00 | 1,426.00 | 2.15% | 6,200 |
| Mar 17, 2026 | 1,403.00 | 1,419.00 | 1,396.00 | 1,396.00 | 1,396.00 | -0.64% | 6,400 |
| Mar 16, 2026 | 1,451.00 | 1,451.00 | 1,405.00 | 1,405.00 | 1,405.00 | -1.13% | 5,100 |
| Mar 13, 2026 | 1,423.00 | 1,440.00 | 1,400.00 | 1,421.00 | 1,421.00 | -2.20% | 10,400 |
| Mar 12, 2026 | 1,447.00 | 1,474.00 | 1,447.00 | 1,453.00 | 1,453.00 | -1.16% | 3,800 |
| Mar 11, 2026 | 1,462.00 | 1,482.00 | 1,441.00 | 1,470.00 | 1,470.00 | 3.01% | 5,200 |
| Mar 10, 2026 | 1,440.00 | 1,445.00 | 1,427.00 | 1,427.00 | 1,427.00 | 1.21% | 2,800 |
| Mar 9, 2026 | 1,450.00 | 1,450.00 | 1,385.00 | 1,410.00 | 1,410.00 | -4.08% | 13,300 |
| Mar 6, 2026 | 1,491.00 | 1,491.00 | 1,465.00 | 1,470.00 | 1,470.00 | -1.54% | 2,900 |
| Mar 5, 2026 | 1,446.00 | 1,497.00 | 1,443.00 | 1,493.00 | 1,493.00 | 2.75% | 7,400 |
| Mar 4, 2026 | 1,434.00 | 1,458.00 | 1,398.00 | 1,453.00 | 1,453.00 | - | 17,400 |
| Mar 3, 2026 | 1,503.00 | 1,520.00 | 1,453.00 | 1,453.00 | 1,453.00 | -3.33% | 17,700 |
| Mar 2, 2026 | 1,511.00 | 1,523.00 | 1,501.00 | 1,503.00 | 1,503.00 | -1.76% | 5,700 |
| Feb 27, 2026 | 1,513.00 | 1,540.00 | 1,497.00 | 1,530.00 | 1,530.00 | 2.34% | 14,800 |
| Feb 26, 2026 | 1,500.00 | 1,519.00 | 1,491.00 | 1,495.00 | 1,495.00 | -0.27% | 5,400 |
| Feb 25, 2026 | 1,510.00 | 1,521.00 | 1,499.00 | 1,499.00 | 1,499.00 | -0.07% | 5,800 |
| Feb 24, 2026 | 1,529.00 | 1,529.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.90% | 13,000 |
| Feb 20, 2026 | 1,541.00 | 1,541.00 | 1,517.00 | 1,529.00 | 1,529.00 | -1.86% | 11,500 |
| Feb 19, 2026 | 1,584.00 | 1,584.00 | 1,535.00 | 1,558.00 | 1,558.00 | -1.83% | 7,600 |
| Feb 18, 2026 | 1,584.00 | 1,607.00 | 1,532.00 | 1,587.00 | 1,587.00 | 4.41% | 26,800 |
| Feb 17, 2026 | 1,534.00 | 1,535.00 | 1,510.00 | 1,520.00 | 1,520.00 | -1.17% | 5,100 |
| Feb 16, 2026 | 1,531.00 | 1,553.00 | 1,530.00 | 1,538.00 | 1,538.00 | -0.26% | 5,000 |
| Feb 13, 2026 | 1,577.00 | 1,577.00 | 1,508.00 | 1,542.00 | 1,542.00 | -2.96% | 11,400 |
| Feb 12, 2026 | 1,582.00 | 1,595.00 | 1,560.00 | 1,589.00 | 1,589.00 | 0.44% | 10,800 |
| Feb 10, 2026 | 1,521.00 | 1,583.00 | 1,521.00 | 1,582.00 | 1,582.00 | 4.01% | 21,400 |
| Feb 9, 2026 | 1,534.00 | 1,534.00 | 1,516.00 | 1,521.00 | 1,521.00 | 0.40% | 2,800 |
| Feb 6, 2026 | 1,517.00 | 1,520.00 | 1,507.00 | 1,515.00 | 1,515.00 | -0.85% | 7,100 |
| Feb 5, 2026 | 1,543.00 | 1,543.00 | 1,513.00 | 1,528.00 | 1,528.00 | -0.13% | 5,600 |
| Feb 4, 2026 | 1,516.00 | 1,535.00 | 1,500.00 | 1,530.00 | 1,530.00 | 1.19% | 8,600 |
| Feb 3, 2026 | 1,511.00 | 1,539.00 | 1,501.00 | 1,512.00 | 1,512.00 | 0.80% | 12,100 |
| Feb 2, 2026 | 1,518.00 | 1,548.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.19% | 9,300 |
| Jan 30, 2026 | 1,554.00 | 1,557.00 | 1,478.00 | 1,518.00 | 1,518.00 | -0.20% | 12,100 |
| Jan 29, 2026 | 1,483.00 | 1,578.00 | 1,447.00 | 1,521.00 | 1,521.00 | 6.89% | 40,000 |
| Jan 28, 2026 | 1,520.00 | 1,520.00 | 1,410.00 | 1,423.00 | 1,423.00 | -5.64% | 16,000 |
| Jan 27, 2026 | 1,500.00 | 1,523.00 | 1,487.00 | 1,508.00 | 1,508.00 | 0.80% | 10,600 |
| Jan 26, 2026 | 1,512.00 | 1,548.00 | 1,482.00 | 1,496.00 | 1,496.00 | -0.99% | 28,100 |
| Jan 23, 2026 | 1,500.00 | 1,511.00 | 1,475.00 | 1,511.00 | 1,511.00 | 0.73% | 13,900 |
| Jan 22, 2026 | 1,675.00 | 1,684.00 | 1,500.00 | 1,500.00 | 1,500.00 | -6.25% | 59,400 |
| Jan 21, 2026 | 1,653.00 | 1,760.00 | 1,587.00 | 1,600.00 | 1,600.00 | -1.66% | 68,100 |
| Jan 20, 2026 | 1,700.00 | 1,847.00 | 1,590.00 | 1,627.00 | 1,627.00 | -2.87% | 157,600 |
| Jan 19, 2026 | 1,400.00 | 1,682.00 | 1,395.00 | 1,675.00 | 1,675.00 | 21.20% | 442,100 |
| Jan 16, 2026 | 1,392.00 | 1,392.00 | 1,370.00 | 1,382.00 | 1,382.00 | -0.72% | 10,100 |
| Jan 15, 2026 | 1,412.00 | 1,426.00 | 1,380.00 | 1,392.00 | 1,392.00 | -2.38% | 19,800 |
| Jan 14, 2026 | 1,424.00 | 1,435.00 | 1,412.00 | 1,426.00 | 1,426.00 | 0.07% | 11,000 |