Mbs Inc (TYO:1401)
Japan · Delayed Price · Currency is JPY 1,290.00
-15.00 (-1.15%)
Aug 17, 2026, 3:30 PM JST
Mbs Inc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 1,310.00 | 1,310.00 | 1,290.00 | 1,290.00 | 1,290.00 | -1.15% | 3,000 |
| Aug 14, 2026 | 1,304.00 | 1,308.00 | 1,303.00 | 1,305.00 | 1,305.00 | 0.15% | 1,400 |
| Aug 13, 2026 | 1,327.00 | 1,327.00 | 1,302.00 | 1,303.00 | 1,303.00 | -1.73% | 2,300 |
| Aug 12, 2026 | 1,298.00 | 1,326.00 | 1,298.00 | 1,326.00 | 1,326.00 | 2.16% | 6,300 |
| Aug 10, 2026 | 1,290.00 | 1,298.00 | 1,289.00 | 1,298.00 | 1,298.00 | 1.56% | 3,300 |
| Aug 7, 2026 | 1,267.00 | 1,278.00 | 1,266.00 | 1,278.00 | 1,278.00 | - | 3,200 |
| Aug 6, 2026 | 1,267.00 | 1,279.00 | 1,267.00 | 1,278.00 | 1,278.00 | - | 1,300 |
| Aug 5, 2026 | 1,267.00 | 1,280.00 | 1,267.00 | 1,278.00 | 1,278.00 | 0.79% | 2,400 |
| Aug 4, 2026 | 1,267.00 | 1,278.00 | 1,267.00 | 1,268.00 | 1,268.00 | 0.16% | 3,500 |
| Aug 3, 2026 | 1,265.00 | 1,270.00 | 1,265.00 | 1,266.00 | 1,266.00 | 0.24% | 2,500 |
| Jul 31, 2026 | 1,265.00 | 1,266.00 | 1,263.00 | 1,263.00 | 1,263.00 | - | 1,800 |
| Jul 30, 2026 | 1,263.00 | 1,275.00 | 1,263.00 | 1,263.00 | 1,263.00 | -0.16% | 1,900 |
| Jul 29, 2026 | 1,280.00 | 1,284.00 | 1,260.00 | 1,265.00 | 1,265.00 | 0.40% | 11,500 |
| Jul 28, 2026 | 1,275.00 | 1,275.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.79% | 4,100 |
| Jul 27, 2026 | 1,280.00 | 1,280.00 | 1,260.00 | 1,270.00 | 1,270.00 | -0.63% | 9,500 |
| Jul 24, 2026 | 1,280.00 | 1,280.00 | 1,266.00 | 1,278.00 | 1,278.00 | 1.11% | 2,600 |
| Jul 23, 2026 | 1,265.00 | 1,282.00 | 1,264.00 | 1,264.00 | 1,264.00 | - | 3,300 |
| Jul 22, 2026 | 1,289.00 | 1,289.00 | 1,263.00 | 1,264.00 | 1,264.00 | -0.78% | 6,800 |
| Jul 21, 2026 | 1,270.00 | 1,290.00 | 1,270.00 | 1,274.00 | 1,274.00 | 0.31% | 3,300 |
| Jul 17, 2026 | 1,292.00 | 1,293.00 | 1,270.00 | 1,270.00 | 1,270.00 | -1.93% | 16,000 |
| Jul 16, 2026 | 1,290.00 | 1,310.00 | 1,290.00 | 1,295.00 | 1,295.00 | 0.31% | 3,700 |
| Jul 15, 2026 | 1,305.00 | 1,305.00 | 1,290.00 | 1,291.00 | 1,291.00 | -0.77% | 5,900 |
| Jul 14, 2026 | 1,326.00 | 1,326.00 | 1,290.00 | 1,301.00 | 1,301.00 | -4.06% | 12,900 |
| Jul 13, 2026 | 1,299.00 | 1,366.00 | 1,299.00 | 1,356.00 | 1,356.00 | 4.55% | 15,100 |
| Jul 10, 2026 | 1,316.00 | 1,316.00 | 1,286.00 | 1,297.00 | 1,297.00 | -1.29% | 2,400 |
| Jul 9, 2026 | 1,297.00 | 1,320.00 | 1,287.00 | 1,314.00 | 1,314.00 | 1.86% | 4,100 |
| Jul 8, 2026 | 1,293.00 | 1,297.00 | 1,289.00 | 1,290.00 | 1,290.00 | -0.54% | 3,300 |
| Jul 7, 2026 | 1,315.00 | 1,315.00 | 1,295.00 | 1,297.00 | 1,297.00 | -0.38% | 3,100 |
| Jul 6, 2026 | 1,300.00 | 1,312.00 | 1,300.00 | 1,302.00 | 1,302.00 | 0.70% | 5,900 |
| Jul 3, 2026 | 1,282.00 | 1,294.00 | 1,282.00 | 1,293.00 | 1,293.00 | 0.86% | 3,500 |
| Jul 2, 2026 | 1,291.00 | 1,328.00 | 1,280.00 | 1,282.00 | 1,282.00 | -1.84% | 10,600 |
| Jul 1, 2026 | 1,300.00 | 1,323.00 | 1,290.00 | 1,306.00 | 1,306.00 | 0.46% | 5,900 |
| Jun 30, 2026 | 1,320.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.23% | 7,300 |
| Jun 29, 2026 | 1,325.00 | 1,339.00 | 1,303.00 | 1,303.00 | 1,303.00 | 0.31% | 8,000 |
| Jun 26, 2026 | 1,334.00 | 1,334.00 | 1,290.00 | 1,299.00 | 1,299.00 | -2.62% | 10,000 |
| Jun 25, 2026 | 1,346.00 | 1,348.00 | 1,325.00 | 1,334.00 | 1,334.00 | -0.37% | 11,500 |
| Jun 24, 2026 | 1,330.00 | 1,345.00 | 1,308.00 | 1,339.00 | 1,339.00 | 0.68% | 12,800 |
| Jun 23, 2026 | 1,296.00 | 1,330.00 | 1,291.00 | 1,330.00 | 1,330.00 | 2.62% | 18,800 |
| Jun 22, 2026 | 1,320.00 | 1,379.00 | 1,288.00 | 1,296.00 | 1,296.00 | -1.89% | 85,900 |
| Jun 19, 2026 | 1,477.00 | 1,520.00 | 1,298.00 | 1,321.00 | 1,321.00 | -14.28% | 169,300 |
| Jun 18, 2026 | 1,977.00 | 1,977.00 | 1,453.00 | 1,541.00 | 1,541.00 | -2.28% | 521,300 |
| Jun 17, 2026 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 23.49% | 41,700 |
| Jun 16, 2026 | 1,275.00 | 1,280.00 | 1,256.00 | 1,277.00 | 1,277.00 | 1.19% | 3,400 |
| Jun 15, 2026 | 1,253.00 | 1,277.00 | 1,253.00 | 1,262.00 | 1,262.00 | -1.64% | 5,300 |
| Jun 12, 2026 | 1,287.00 | 1,287.00 | 1,250.00 | 1,283.00 | 1,283.00 | -0.47% | 3,500 |
| Jun 11, 2026 | 1,260.00 | 1,290.00 | 1,260.00 | 1,289.00 | 1,289.00 | -0.08% | 1,200 |
| Jun 10, 2026 | 1,274.00 | 1,292.00 | 1,272.00 | 1,290.00 | 1,290.00 | 0.78% | 1,000 |
| Jun 9, 2026 | 1,292.00 | 1,295.00 | 1,271.00 | 1,280.00 | 1,280.00 | -0.85% | 2,000 |
| Jun 8, 2026 | 1,279.00 | 1,291.00 | 1,270.00 | 1,291.00 | 1,291.00 | 0.62% | 4,600 |
| Jun 5, 2026 | 1,280.00 | 1,304.00 | 1,280.00 | 1,283.00 | 1,283.00 | 0.23% | 2,000 |