Mbs Inc (TYO:1401)
Japan · Delayed Price · Currency is JPY 1,511.00
+11.00 (0.73%)
Jan 23, 2026, 3:30 PM JST
Mbs Inc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,436.00 | 1,440.00 | 1,410.00 | 1,425.00 | 1,425.00 | -0.21% | 13,300 |
| Jan 9, 2026 | 1,425.00 | 1,438.00 | 1,420.00 | 1,428.00 | 1,428.00 | 0.35% | 6,500 |
| Jan 8, 2026 | 1,423.00 | 1,424.00 | 1,414.00 | 1,423.00 | 1,423.00 | 0.92% | 11,600 |
| Jan 7, 2026 | 1,361.00 | 1,411.00 | 1,361.00 | 1,410.00 | 1,410.00 | 3.60% | 7,400 |
| Jan 6, 2026 | 1,332.00 | 1,361.00 | 1,332.00 | 1,361.00 | 1,361.00 | 1.19% | 7,100 |
| Jan 5, 2026 | 1,337.00 | 1,345.00 | 1,327.00 | 1,345.00 | 1,345.00 | 0.60% | 6,300 |
| Dec 30, 2025 | 1,315.00 | 1,344.00 | 1,315.00 | 1,337.00 | 1,337.00 | 0.83% | 5,400 |
| Dec 29, 2025 | 1,321.00 | 1,343.00 | 1,315.00 | 1,326.00 | 1,326.00 | 0.38% | 6,200 |
| Dec 26, 2025 | 1,308.00 | 1,329.00 | 1,308.00 | 1,321.00 | 1,321.00 | 0.69% | 6,400 |
| Dec 25, 2025 | 1,330.00 | 1,332.00 | 1,310.00 | 1,312.00 | 1,312.00 | -2.02% | 2,000 |
| Dec 24, 2025 | 1,311.00 | 1,339.00 | 1,311.00 | 1,339.00 | 1,339.00 | 2.45% | 6,100 |
| Dec 23, 2025 | 1,307.00 | 1,320.00 | 1,303.00 | 1,307.00 | 1,307.00 | 0.08% | 5,800 |
| Dec 22, 2025 | 1,325.00 | 1,330.00 | 1,287.00 | 1,306.00 | 1,306.00 | -1.36% | 9,200 |
| Dec 19, 2025 | 1,295.00 | 1,324.00 | 1,288.00 | 1,324.00 | 1,324.00 | 2.00% | 9,100 |
| Dec 18, 2025 | 1,288.00 | 1,312.00 | 1,288.00 | 1,298.00 | 1,298.00 | -0.76% | 5,400 |
| Dec 17, 2025 | 1,286.00 | 1,322.00 | 1,286.00 | 1,308.00 | 1,308.00 | -0.46% | 4,800 |
| Dec 16, 2025 | 1,322.00 | 1,322.00 | 1,294.00 | 1,314.00 | 1,314.00 | -0.68% | 3,300 |
| Dec 15, 2025 | 1,301.00 | 1,323.00 | 1,300.00 | 1,323.00 | 1,323.00 | 1.22% | 4,000 |
| Dec 12, 2025 | 1,297.00 | 1,328.00 | 1,297.00 | 1,307.00 | 1,307.00 | -2.32% | 6,100 |
| Dec 11, 2025 | 1,350.00 | 1,350.00 | 1,309.00 | 1,338.00 | 1,338.00 | -0.89% | 5,000 |
| Dec 10, 2025 | 1,310.00 | 1,369.00 | 1,301.00 | 1,350.00 | 1,350.00 | 3.45% | 21,500 |
| Dec 9, 2025 | 1,285.00 | 1,310.00 | 1,283.00 | 1,305.00 | 1,305.00 | 0.46% | 8,300 |
| Dec 8, 2025 | 1,299.00 | 1,316.00 | 1,283.00 | 1,299.00 | 1,299.00 | -0.38% | 7,000 |
| Dec 5, 2025 | 1,295.00 | 1,402.00 | 1,257.00 | 1,304.00 | 1,304.00 | 1.88% | 59,100 |
| Dec 4, 2025 | 1,207.00 | 1,420.00 | 1,207.00 | 1,280.00 | 1,280.00 | 5.26% | 72,300 |
| Dec 3, 2025 | 1,220.00 | 1,230.00 | 1,210.00 | 1,216.00 | 1,216.00 | -1.06% | 3,700 |
| Dec 2, 2025 | 1,238.00 | 1,238.00 | 1,209.00 | 1,229.00 | 1,229.00 | -0.24% | 7,700 |
| Dec 1, 2025 | 1,241.00 | 1,248.00 | 1,226.00 | 1,232.00 | 1,232.00 | -1.28% | 4,100 |
| Nov 28, 2025 | 1,233.00 | 1,249.00 | 1,222.00 | 1,248.00 | 1,248.00 | 1.22% | 7,700 |
| Nov 27, 2025 | 1,243.00 | 1,248.00 | 1,220.00 | 1,233.00 | 1,233.00 | -0.64% | 9,200 |
| Nov 26, 2025 | 1,222.00 | 1,246.00 | 1,220.00 | 1,241.00 | 1,241.00 | 1.55% | 9,700 |
| Nov 25, 2025 | 1,251.00 | 1,271.00 | 1,200.00 | 1,222.00 | 1,222.00 | -1.93% | 20,000 |
| Nov 21, 2025 | 1,260.00 | 1,271.00 | 1,241.00 | 1,246.00 | 1,246.00 | -2.12% | 11,100 |
| Nov 20, 2025 | 1,268.00 | 1,296.00 | 1,266.00 | 1,273.00 | 1,273.00 | - | 8,700 |
| Nov 19, 2025 | 1,296.00 | 1,296.00 | 1,260.00 | 1,273.00 | 1,273.00 | -1.55% | 11,900 |
| Nov 18, 2025 | 1,340.00 | 1,340.00 | 1,293.00 | 1,293.00 | 1,293.00 | -4.93% | 21,000 |
| Nov 17, 2025 | 1,388.00 | 1,388.00 | 1,350.00 | 1,360.00 | 1,360.00 | -2.16% | 12,900 |
| Nov 14, 2025 | 1,420.00 | 1,421.00 | 1,386.00 | 1,390.00 | 1,390.00 | -4.14% | 13,600 |
| Nov 13, 2025 | 1,418.00 | 1,450.00 | 1,414.00 | 1,450.00 | 1,450.00 | 2.47% | 23,500 |
| Nov 12, 2025 | 1,386.00 | 1,417.00 | 1,382.00 | 1,415.00 | 1,415.00 | 2.09% | 18,600 |
| Nov 11, 2025 | 1,400.00 | 1,400.00 | 1,383.00 | 1,386.00 | 1,386.00 | 0.29% | 7,800 |
| Nov 10, 2025 | 1,383.00 | 1,393.00 | 1,380.00 | 1,382.00 | 1,382.00 | -0.07% | 8,900 |