Mbs Inc (TYO:1401)
Japan · Delayed Price · Currency is JPY 1,305.00
-21.00 (-1.58%)
May 27, 2026, 3:30 PM JST
Mbs Inc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,326.00 | 1,326.00 | 1,306.00 | 1,326.00 | 1,326.00 | 1.30% | 1,000 |
| May 25, 2026 | 1,328.00 | 1,328.00 | 1,305.00 | 1,309.00 | 1,309.00 | -1.58% | 1,700 |
| May 22, 2026 | 1,302.00 | 1,340.00 | 1,302.00 | 1,330.00 | 1,330.00 | 0.91% | 4,800 |
| May 21, 2026 | 1,325.00 | 1,335.00 | 1,290.00 | 1,318.00 | 1,318.00 | 0.76% | 3,900 |
| May 20, 2026 | 1,335.00 | 1,335.00 | 1,308.00 | 1,308.00 | 1,308.00 | 0.23% | 1,300 |
| May 19, 2026 | 1,280.00 | 1,332.00 | 1,280.00 | 1,305.00 | 1,305.00 | 0.38% | 3,300 |
| May 18, 2026 | 1,280.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,300.00 | 1.56% | 3,600 |
| May 15, 2026 | 1,309.00 | 1,310.00 | 1,276.00 | 1,280.00 | 1,280.00 | -1.69% | 3,000 |
| May 14, 2026 | 1,320.00 | 1,320.00 | 1,243.00 | 1,302.00 | 1,302.00 | -1.36% | 6,400 |
| May 13, 2026 | 1,291.00 | 1,321.00 | 1,291.00 | 1,320.00 | 1,320.00 | 1.85% | 1,400 |
| May 12, 2026 | 1,317.00 | 1,320.00 | 1,290.00 | 1,296.00 | 1,296.00 | 0.47% | 3,100 |
| May 11, 2026 | 1,285.00 | 1,292.00 | 1,285.00 | 1,290.00 | 1,290.00 | 0.39% | 2,500 |
| May 8, 2026 | 1,302.00 | 1,302.00 | 1,277.00 | 1,285.00 | 1,285.00 | -1.31% | 5,000 |
| May 7, 2026 | 1,354.00 | 1,355.00 | 1,302.00 | 1,302.00 | 1,302.00 | -3.63% | 5,600 |
| May 1, 2026 | 1,373.00 | 1,398.00 | 1,351.00 | 1,351.00 | 1,351.00 | -2.10% | 4,700 |
| Apr 30, 2026 | 1,388.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.43% | 2,000 |
| Apr 28, 2026 | 1,388.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,400.00 | 1.08% | 2,000 |
| Apr 27, 2026 | 1,380.00 | 1,395.00 | 1,368.00 | 1,385.00 | 1,385.00 | 0.36% | 5,500 |
| Apr 24, 2026 | 1,395.00 | 1,395.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.15% | 1,800 |
| Apr 23, 2026 | 1,395.00 | 1,396.00 | 1,380.00 | 1,396.00 | 1,396.00 | - | 1,800 |
| Apr 22, 2026 | 1,386.00 | 1,400.00 | 1,385.00 | 1,396.00 | 1,396.00 | - | 4,200 |
| Apr 21, 2026 | 1,414.00 | 1,414.00 | 1,394.00 | 1,396.00 | 1,396.00 | -0.14% | 1,700 |
| Apr 20, 2026 | 1,399.00 | 1,403.00 | 1,393.00 | 1,398.00 | 1,398.00 | 0.58% | 3,700 |
| Apr 17, 2026 | 1,387.00 | 1,397.00 | 1,385.00 | 1,390.00 | 1,390.00 | -0.64% | 1,700 |
| Apr 16, 2026 | 1,383.00 | 1,399.00 | 1,371.00 | 1,399.00 | 1,399.00 | 1.16% | 4,000 |
| Apr 15, 2026 | 1,372.00 | 1,388.00 | 1,371.00 | 1,383.00 | 1,383.00 | 0.88% | 2,200 |
| Apr 14, 2026 | 1,400.00 | 1,401.00 | 1,364.00 | 1,371.00 | 1,371.00 | -2.14% | 12,300 |
| Apr 13, 2026 | 1,420.00 | 1,420.00 | 1,397.00 | 1,401.00 | 1,401.00 | -1.62% | 12,900 |
| Apr 10, 2026 | 1,442.00 | 1,450.00 | 1,418.00 | 1,424.00 | 1,424.00 | 0.78% | 3,500 |
| Apr 9, 2026 | 1,407.00 | 1,423.00 | 1,407.00 | 1,413.00 | 1,413.00 | 0.21% | 1,100 |
| Apr 8, 2026 | 1,423.00 | 1,423.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0.64% | 1,600 |
| Apr 7, 2026 | 1,406.00 | 1,409.00 | 1,399.00 | 1,401.00 | 1,401.00 | 0.07% | 2,700 |
| Apr 6, 2026 | 1,392.00 | 1,416.00 | 1,385.00 | 1,400.00 | 1,400.00 | - | 4,700 |
| Apr 3, 2026 | 1,385.00 | 1,408.00 | 1,385.00 | 1,400.00 | 1,400.00 | 1.08% | 2,800 |
| Apr 2, 2026 | 1,370.00 | 1,385.00 | 1,370.00 | 1,385.00 | 1,385.00 | -0.14% | 1,700 |
| Apr 1, 2026 | 1,362.00 | 1,388.00 | 1,362.00 | 1,387.00 | 1,387.00 | 1.99% | 1,600 |
| Mar 31, 2026 | 1,360.00 | 1,371.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.29% | 1,200 |
| Mar 30, 2026 | 1,389.00 | 1,389.00 | 1,346.00 | 1,356.00 | 1,356.00 | -2.52% | 7,900 |
| Mar 27, 2026 | 1,402.00 | 1,409.00 | 1,387.00 | 1,391.00 | 1,391.00 | -1.00% | 2,500 |
| Mar 26, 2026 | 1,431.00 | 1,432.00 | 1,393.00 | 1,405.00 | 1,405.00 | -1.47% | 4,800 |
| Mar 25, 2026 | 1,400.00 | 1,434.00 | 1,400.00 | 1,426.00 | 1,426.00 | 2.00% | 5,600 |
| Mar 24, 2026 | 1,405.00 | 1,405.00 | 1,348.00 | 1,398.00 | 1,398.00 | 2.19% | 8,400 |
| Mar 23, 2026 | 1,400.00 | 1,400.00 | 1,357.00 | 1,368.00 | 1,368.00 | -2.36% | 8,000 |
| Mar 19, 2026 | 1,420.00 | 1,424.00 | 1,401.00 | 1,401.00 | 1,401.00 | -1.75% | 4,300 |
| Mar 18, 2026 | 1,405.00 | 1,426.00 | 1,400.00 | 1,426.00 | 1,426.00 | 2.15% | 6,200 |
| Mar 17, 2026 | 1,403.00 | 1,419.00 | 1,396.00 | 1,396.00 | 1,396.00 | -0.64% | 6,400 |
| Mar 16, 2026 | 1,451.00 | 1,451.00 | 1,405.00 | 1,405.00 | 1,405.00 | -1.13% | 5,100 |
| Mar 13, 2026 | 1,423.00 | 1,440.00 | 1,400.00 | 1,421.00 | 1,421.00 | -2.20% | 10,400 |
| Mar 12, 2026 | 1,447.00 | 1,474.00 | 1,447.00 | 1,453.00 | 1,453.00 | -1.16% | 3,800 |
| Mar 11, 2026 | 1,462.00 | 1,482.00 | 1,441.00 | 1,470.00 | 1,470.00 | 3.01% | 5,200 |