Mbs Inc (TYO:1401)
Japan · Delayed Price · Currency is JPY 1,360.00
-52.00 (-3.68%)
Oct 23, 2025, 3:30 PM JST
Mbs Inc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1,412.00 | 1,418.00 | 1,360.00 | 1,360.00 | 1,360.00 | -3.68% | 31,600 |
| Oct 22, 2025 | 1,370.00 | 1,429.00 | 1,370.00 | 1,412.00 | 1,412.00 | 3.07% | 48,400 |
| Oct 21, 2025 | 1,381.00 | 1,402.00 | 1,337.00 | 1,370.00 | 1,370.00 | -0.22% | 44,600 |
| Oct 20, 2025 | 1,361.00 | 1,385.00 | 1,325.00 | 1,373.00 | 1,373.00 | 1.85% | 66,400 |
| Oct 17, 2025 | 1,433.00 | 1,492.00 | 1,322.00 | 1,348.00 | 1,348.00 | 2.67% | 379,900 |
| Oct 16, 2025 | 1,381.00 | 1,400.00 | 1,275.00 | 1,313.00 | 1,313.00 | -6.95% | 62,700 |
| Oct 15, 2025 | 1,355.00 | 1,424.00 | 1,350.00 | 1,411.00 | 1,411.00 | 15.37% | 123,200 |
| Oct 14, 2025 | 1,288.00 | 1,289.00 | 1,201.00 | 1,223.00 | 1,223.00 | -8.46% | 61,900 |
| Oct 10, 2025 | 1,328.00 | 1,336.00 | 1,302.00 | 1,336.00 | 1,336.00 | 0.60% | 24,000 |
| Oct 9, 2025 | 1,340.00 | 1,340.00 | 1,313.00 | 1,328.00 | 1,328.00 | -0.52% | 10,800 |
| Oct 8, 2025 | 1,306.00 | 1,348.00 | 1,306.00 | 1,335.00 | 1,335.00 | 2.61% | 13,500 |
| Oct 7, 2025 | 1,323.00 | 1,337.00 | 1,292.00 | 1,301.00 | 1,301.00 | -1.51% | 17,300 |
| Oct 6, 2025 | 1,343.00 | 1,348.00 | 1,321.00 | 1,321.00 | 1,321.00 | -0.90% | 15,000 |
| Oct 3, 2025 | 1,302.00 | 1,336.00 | 1,279.00 | 1,333.00 | 1,333.00 | 0.60% | 20,900 |
| Oct 2, 2025 | 1,345.00 | 1,369.00 | 1,325.00 | 1,325.00 | 1,325.00 | -3.64% | 19,500 |
| Oct 1, 2025 | 1,426.00 | 1,426.00 | 1,366.00 | 1,375.00 | 1,375.00 | -3.85% | 18,500 |
| Sep 30, 2025 | 1,451.00 | 1,451.00 | 1,405.00 | 1,430.00 | 1,430.00 | -1.38% | 22,300 |
| Sep 29, 2025 | 1,516.00 | 1,516.00 | 1,450.00 | 1,450.00 | 1,450.00 | -3.27% | 11,400 |
| Sep 26, 2025 | 1,440.00 | 1,499.00 | 1,436.00 | 1,499.00 | 1,499.00 | 3.38% | 20,400 |
| Sep 25, 2025 | 1,500.00 | 1,500.00 | 1,431.00 | 1,450.00 | 1,450.00 | -3.33% | 27,700 |
| Sep 24, 2025 | 1,512.00 | 1,512.00 | 1,491.00 | 1,500.00 | 1,500.00 | -0.66% | 10,300 |
| Sep 22, 2025 | 1,499.00 | 1,524.00 | 1,483.00 | 1,510.00 | 1,510.00 | 0.73% | 12,000 |
| Sep 19, 2025 | 1,514.00 | 1,525.00 | 1,481.00 | 1,499.00 | 1,499.00 | -0.99% | 16,900 |
| Sep 18, 2025 | 1,533.00 | 1,533.00 | 1,510.00 | 1,514.00 | 1,514.00 | -0.39% | 9,400 |
| Sep 17, 2025 | 1,542.00 | 1,550.00 | 1,515.00 | 1,520.00 | 1,520.00 | -1.43% | 9,500 |
| Sep 16, 2025 | 1,535.00 | 1,552.00 | 1,519.00 | 1,542.00 | 1,542.00 | 1.51% | 12,700 |
| Sep 12, 2025 | 1,560.00 | 1,560.00 | 1,509.00 | 1,519.00 | 1,519.00 | -2.00% | 20,000 |
| Sep 11, 2025 | 1,502.00 | 1,569.00 | 1,502.00 | 1,550.00 | 1,550.00 | 2.99% | 24,000 |
| Sep 10, 2025 | 1,539.00 | 1,539.00 | 1,501.00 | 1,505.00 | 1,505.00 | -1.83% | 16,200 |
| Sep 9, 2025 | 1,557.00 | 1,557.00 | 1,514.00 | 1,533.00 | 1,533.00 | -1.16% | 19,800 |
| Sep 8, 2025 | 1,510.00 | 1,570.00 | 1,510.00 | 1,551.00 | 1,551.00 | 3.82% | 25,400 |
| Sep 5, 2025 | 1,510.00 | 1,525.00 | 1,492.00 | 1,494.00 | 1,494.00 | -1.06% | 15,500 |
| Sep 4, 2025 | 1,526.00 | 1,526.00 | 1,478.00 | 1,510.00 | 1,510.00 | -0.59% | 30,900 |
| Sep 3, 2025 | 1,460.00 | 1,525.00 | 1,449.00 | 1,519.00 | 1,519.00 | 4.04% | 56,500 |
| Sep 2, 2025 | 1,447.00 | 1,484.00 | 1,443.00 | 1,460.00 | 1,460.00 | 0.69% | 25,000 |
| Sep 1, 2025 | 1,454.00 | 1,461.00 | 1,434.00 | 1,450.00 | 1,450.00 | 0.35% | 23,800 |
| Aug 29, 2025 | 1,397.00 | 1,460.00 | 1,397.00 | 1,445.00 | 1,445.00 | 2.85% | 42,600 |
| Aug 28, 2025 | 1,388.00 | 1,413.00 | 1,386.00 | 1,405.00 | 1,405.00 | 0.50% | 12,600 |
| Aug 27, 2025 | 1,375.00 | 1,403.00 | 1,361.00 | 1,398.00 | 1,398.00 | 1.67% | 25,500 |
| Aug 26, 2025 | 1,343.00 | 1,381.00 | 1,318.00 | 1,375.00 | 1,375.00 | 1.63% | 40,800 |
| Aug 25, 2025 | 1,410.00 | 1,410.00 | 1,353.00 | 1,353.00 | 1,353.00 | -3.70% | 25,700 |
| Aug 22, 2025 | 1,410.00 | 1,423.00 | 1,388.00 | 1,405.00 | 1,405.00 | -0.07% | 24,100 |
| Aug 21, 2025 | 1,407.00 | 1,414.00 | 1,373.00 | 1,406.00 | 1,406.00 | 1.08% | 20,700 |
| Aug 20, 2025 | 1,383.00 | 1,411.00 | 1,381.00 | 1,391.00 | 1,391.00 | 0.58% | 28,200 |
| Aug 19, 2025 | 1,383.00 | 1,417.00 | 1,383.00 | 1,383.00 | 1,383.00 | 1.32% | 51,100 |
| Aug 18, 2025 | 1,320.00 | 1,367.00 | 1,310.00 | 1,365.00 | 1,365.00 | 3.80% | 39,500 |
| Aug 15, 2025 | 1,325.00 | 1,325.00 | 1,300.00 | 1,315.00 | 1,315.00 | 0.54% | 15,600 |
| Aug 14, 2025 | 1,312.00 | 1,324.00 | 1,293.00 | 1,308.00 | 1,308.00 | -0.68% | 13,500 |
| Aug 13, 2025 | 1,306.00 | 1,330.00 | 1,295.00 | 1,317.00 | 1,317.00 | 0.08% | 33,800 |
| Aug 12, 2025 | 1,295.00 | 1,320.00 | 1,276.00 | 1,316.00 | 1,316.00 | 2.81% | 49,500 |