Mbs Inc (TYO:1401)
Japan · Delayed Price · Currency is JPY 1,413.00
+2.00 (0.14%)
Oct 16, 2026, 3:30 PM JST
Mbs Inc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,413.00 | 1,423.00 | 1,404.00 | 1,413.00 | 1,413.00 | 0.14% | 6,300 |
| Oct 15, 2026 | 1,431.00 | 1,431.00 | 1,402.00 | 1,411.00 | 1,411.00 | -1.47% | 10,700 |
| Oct 14, 2026 | 1,508.00 | 1,508.00 | 1,432.00 | 1,432.00 | 1,432.00 | -4.91% | 25,300 |
| Oct 13, 2026 | 1,474.00 | 1,520.00 | 1,461.00 | 1,506.00 | 1,506.00 | 3.93% | 34,100 |
| Oct 9, 2026 | 1,432.00 | 1,467.00 | 1,419.00 | 1,449.00 | 1,449.00 | 1.33% | 11,400 |
| Oct 8, 2026 | 1,468.00 | 1,470.00 | 1,430.00 | 1,430.00 | 1,430.00 | -1.58% | 9,000 |
| Oct 7, 2026 | 1,450.00 | 1,475.00 | 1,435.00 | 1,453.00 | 1,453.00 | -0.48% | 16,100 |
| Oct 6, 2026 | 1,500.00 | 1,500.00 | 1,452.00 | 1,460.00 | 1,460.00 | -2.67% | 31,000 |
| Oct 5, 2026 | 1,775.00 | 1,838.00 | 1,460.00 | 1,500.00 | 1,500.00 | -13.54% | 154,000 |
| Oct 2, 2026 | 1,684.00 | 1,735.00 | 1,684.00 | 1,735.00 | 1,735.00 | 3.03% | 22,300 |
| Oct 1, 2026 | 1,628.00 | 1,700.00 | 1,627.00 | 1,684.00 | 1,684.00 | 2.50% | 17,800 |
| Sep 30, 2026 | 1,654.00 | 1,698.00 | 1,611.00 | 1,643.00 | 1,643.00 | -0.67% | 27,400 |
| Sep 29, 2026 | 1,610.00 | 1,654.00 | 1,530.00 | 1,654.00 | 1,654.00 | 6.71% | 37,400 |
| Sep 28, 2026 | 1,549.00 | 1,584.00 | 1,500.00 | 1,550.00 | 1,550.00 | 6.97% | 37,600 |
| Sep 25, 2026 | 1,420.00 | 1,455.00 | 1,405.00 | 1,449.00 | 1,449.00 | 5.38% | 29,100 |
| Sep 24, 2026 | 1,333.00 | 1,384.00 | 1,325.00 | 1,375.00 | 1,375.00 | 4.88% | 10,900 |
| Sep 18, 2026 | 1,301.00 | 1,318.00 | 1,300.00 | 1,311.00 | 1,311.00 | - | 2,500 |
| Sep 17, 2026 | 1,299.00 | 1,323.00 | 1,296.00 | 1,311.00 | 1,311.00 | -0.76% | 3,900 |
| Sep 16, 2026 | 1,320.00 | 1,329.00 | 1,320.00 | 1,321.00 | 1,321.00 | -1.05% | 800 |
| Sep 15, 2026 | 1,305.00 | 1,335.00 | 1,305.00 | 1,335.00 | 1,335.00 | 2.06% | 600 |
| Sep 14, 2026 | 1,312.00 | 1,316.00 | 1,301.00 | 1,308.00 | 1,308.00 | -0.46% | 2,400 |
| Sep 11, 2026 | 1,306.00 | 1,315.00 | 1,306.00 | 1,314.00 | 1,314.00 | -0.15% | 1,500 |
| Sep 10, 2026 | 1,311.00 | 1,321.00 | 1,311.00 | 1,316.00 | 1,316.00 | - | 700 |
| Sep 9, 2026 | 1,340.00 | 1,340.00 | 1,316.00 | 1,316.00 | 1,316.00 | 0.46% | 2,200 |
| Sep 8, 2026 | 1,350.00 | 1,350.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.87% | 3,500 |
| Sep 7, 2026 | 1,323.00 | 1,335.00 | 1,300.00 | 1,335.00 | 1,335.00 | 0.91% | 6,900 |
| Sep 4, 2026 | 1,322.00 | 1,333.00 | 1,322.00 | 1,323.00 | 1,323.00 | -0.15% | 3,600 |
| Sep 3, 2026 | 1,350.00 | 1,350.00 | 1,325.00 | 1,325.00 | 1,325.00 | -2.79% | 4,100 |
| Sep 2, 2026 | 1,355.00 | 1,372.00 | 1,350.00 | 1,363.00 | 1,363.00 | 0.59% | 4,400 |
| Sep 1, 2026 | 1,370.00 | 1,370.00 | 1,355.00 | 1,355.00 | 1,355.00 | -0.95% | 3,400 |
| Aug 31, 2026 | 1,360.00 | 1,373.00 | 1,355.00 | 1,368.00 | 1,368.00 | 2.40% | 6,700 |
| Aug 28, 2026 | 1,360.00 | 1,360.00 | 1,318.00 | 1,336.00 | 1,336.00 | -2.12% | 5,500 |
| Aug 27, 2026 | 1,307.00 | 1,365.00 | 1,307.00 | 1,365.00 | 1,365.00 | 5.24% | 18,800 |
| Aug 26, 2026 | 1,290.00 | 1,297.00 | 1,290.00 | 1,297.00 | 1,297.00 | 0.54% | 1,400 |
| Aug 25, 2026 | 1,285.00 | 1,290.00 | 1,284.00 | 1,290.00 | 1,290.00 | 0.08% | 2,000 |
| Aug 24, 2026 | 1,293.00 | 1,293.00 | 1,281.00 | 1,289.00 | 1,289.00 | -0.31% | 2,400 |
| Aug 21, 2026 | 1,291.00 | 1,293.00 | 1,291.00 | 1,293.00 | 1,293.00 | 0.86% | 1,000 |
| Aug 20, 2026 | 1,282.00 | 1,293.00 | 1,281.00 | 1,282.00 | 1,282.00 | - | 900 |
| Aug 19, 2026 | 1,293.00 | 1,293.00 | 1,282.00 | 1,282.00 | 1,282.00 | -0.62% | 2,600 |
| Aug 18, 2026 | 1,290.00 | 1,293.00 | 1,290.00 | 1,290.00 | 1,290.00 | - | 1,400 |
| 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 |