Mbs Inc (TYO:1401)
Japan · Delayed Price · Currency is JPY 1,550.00
+101.00 (6.97%)
Sep 28, 2026, 3:30 PM JST
Mbs Inc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |