Mbs Inc (TYO:1401)
Japan · Delayed Price · Currency is JPY 1,297.00
-5.00 (-0.38%)
Jul 7, 2026, 3:30 PM JST
Mbs Inc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 1,281.00 | 1,281.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.78% | 1,300 |
| Jun 3, 2026 | 1,300.00 | 1,305.00 | 1,288.00 | 1,290.00 | 1,290.00 | - | 3,500 |
| Jun 2, 2026 | 1,310.00 | 1,311.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.16% | 1,500 |
| Jun 1, 2026 | 1,290.00 | 1,314.00 | 1,288.00 | 1,288.00 | 1,288.00 | -0.16% | 2,200 |
| May 29, 2026 | 1,290.00 | 1,311.00 | 1,289.00 | 1,290.00 | 1,290.00 | - | 1,300 |
| May 28, 2026 | 1,305.00 | 1,305.00 | 1,288.00 | 1,290.00 | 1,290.00 | - | 3,200 |
| May 27, 2026 | 1,300.00 | 1,306.00 | 1,300.00 | 1,305.00 | 1,290.00 | -1.58% | 3,400 |
| May 26, 2026 | 1,326.00 | 1,326.00 | 1,306.00 | 1,326.00 | 1,310.76 | 1.30% | 1,000 |
| May 25, 2026 | 1,328.00 | 1,328.00 | 1,305.00 | 1,309.00 | 1,293.95 | -1.58% | 1,700 |
| May 22, 2026 | 1,302.00 | 1,340.00 | 1,302.00 | 1,330.00 | 1,314.71 | 0.91% | 4,800 |
| May 21, 2026 | 1,325.00 | 1,335.00 | 1,290.00 | 1,318.00 | 1,302.85 | 0.76% | 3,900 |
| May 20, 2026 | 1,335.00 | 1,335.00 | 1,308.00 | 1,308.00 | 1,292.97 | 0.23% | 1,300 |
| May 19, 2026 | 1,280.00 | 1,332.00 | 1,280.00 | 1,305.00 | 1,290.00 | 0.38% | 3,300 |
| May 18, 2026 | 1,280.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,285.06 | 1.56% | 3,600 |
| May 15, 2026 | 1,309.00 | 1,310.00 | 1,276.00 | 1,280.00 | 1,265.29 | -1.69% | 3,000 |
| May 14, 2026 | 1,320.00 | 1,320.00 | 1,243.00 | 1,302.00 | 1,287.03 | -1.36% | 6,400 |
| May 13, 2026 | 1,291.00 | 1,321.00 | 1,291.00 | 1,320.00 | 1,304.83 | 1.85% | 1,400 |
| May 12, 2026 | 1,317.00 | 1,320.00 | 1,290.00 | 1,296.00 | 1,281.10 | 0.47% | 3,100 |
| May 11, 2026 | 1,285.00 | 1,292.00 | 1,285.00 | 1,290.00 | 1,275.17 | 0.39% | 2,500 |
| May 8, 2026 | 1,302.00 | 1,302.00 | 1,277.00 | 1,285.00 | 1,270.23 | -1.31% | 5,000 |
| May 7, 2026 | 1,354.00 | 1,355.00 | 1,302.00 | 1,302.00 | 1,287.03 | -3.63% | 5,600 |
| May 1, 2026 | 1,373.00 | 1,398.00 | 1,351.00 | 1,351.00 | 1,335.47 | -2.10% | 4,700 |
| Apr 30, 2026 | 1,388.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,364.14 | -1.43% | 2,000 |
| Apr 28, 2026 | 1,388.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,383.91 | 1.08% | 2,000 |
| Apr 27, 2026 | 1,380.00 | 1,395.00 | 1,368.00 | 1,385.00 | 1,369.08 | 0.36% | 5,500 |
| Apr 24, 2026 | 1,395.00 | 1,395.00 | 1,380.00 | 1,380.00 | 1,364.14 | -1.15% | 1,800 |
| Apr 23, 2026 | 1,395.00 | 1,396.00 | 1,380.00 | 1,396.00 | 1,379.95 | - | 1,800 |
| Apr 22, 2026 | 1,386.00 | 1,400.00 | 1,385.00 | 1,396.00 | 1,379.95 | - | 4,200 |
| Apr 21, 2026 | 1,414.00 | 1,414.00 | 1,394.00 | 1,396.00 | 1,379.95 | -0.14% | 1,700 |