Mbs Inc (TYO:1401)
Japan · Delayed Price · Currency is JPY 1,312.00
-27.00 (-2.02%)
At close: Dec 25, 2025
Mbs Inc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 1,382.00 | 1,391.00 | 1,380.00 | 1,383.00 | 1,383.00 | -1.07% | 8,200 |
| Nov 6, 2025 | 1,392.00 | 1,410.00 | 1,392.00 | 1,398.00 | 1,398.00 | 2.19% | 11,300 |
| Nov 5, 2025 | 1,360.00 | 1,368.00 | 1,331.00 | 1,368.00 | 1,368.00 | 0.59% | 14,700 |
| Nov 4, 2025 | 1,399.00 | 1,399.00 | 1,339.00 | 1,360.00 | 1,360.00 | -1.31% | 14,700 |
| Oct 31, 2025 | 1,395.00 | 1,405.00 | 1,372.00 | 1,378.00 | 1,378.00 | -1.15% | 19,000 |
| Oct 30, 2025 | 1,365.00 | 1,430.00 | 1,365.00 | 1,394.00 | 1,394.00 | 2.12% | 35,100 |
| Oct 29, 2025 | 1,384.00 | 1,384.00 | 1,356.00 | 1,365.00 | 1,365.00 | -1.37% | 14,400 |
| Oct 28, 2025 | 1,392.00 | 1,395.00 | 1,374.00 | 1,384.00 | 1,384.00 | -0.79% | 13,800 |
| Oct 27, 2025 | 1,402.00 | 1,415.00 | 1,381.00 | 1,395.00 | 1,395.00 | -0.36% | 19,100 |
| Oct 24, 2025 | 1,366.00 | 1,404.00 | 1,361.00 | 1,400.00 | 1,400.00 | 2.94% | 18,000 |
| 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 |