Mbs Inc (TYO:1401)
Japan · Delayed Price · Currency is JPY 1,399.00
+16.00 (1.16%)
Apr 16, 2026, 3:30 PM JST
Mbs Inc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 1,440.00 | 1,445.00 | 1,427.00 | 1,427.00 | 1,427.00 | 1.21% | 2,800 |
| Mar 9, 2026 | 1,450.00 | 1,450.00 | 1,385.00 | 1,410.00 | 1,410.00 | -4.08% | 13,300 |
| Mar 6, 2026 | 1,491.00 | 1,491.00 | 1,465.00 | 1,470.00 | 1,470.00 | -1.54% | 2,900 |
| Mar 5, 2026 | 1,446.00 | 1,497.00 | 1,443.00 | 1,493.00 | 1,493.00 | 2.75% | 7,400 |
| Mar 4, 2026 | 1,434.00 | 1,458.00 | 1,398.00 | 1,453.00 | 1,453.00 | - | 17,400 |
| Mar 3, 2026 | 1,503.00 | 1,520.00 | 1,453.00 | 1,453.00 | 1,453.00 | -3.33% | 17,700 |
| Mar 2, 2026 | 1,511.00 | 1,523.00 | 1,501.00 | 1,503.00 | 1,503.00 | -1.76% | 5,700 |
| Feb 27, 2026 | 1,513.00 | 1,540.00 | 1,497.00 | 1,530.00 | 1,530.00 | 2.34% | 14,800 |
| Feb 26, 2026 | 1,500.00 | 1,519.00 | 1,491.00 | 1,495.00 | 1,495.00 | -0.27% | 5,400 |
| Feb 25, 2026 | 1,510.00 | 1,521.00 | 1,499.00 | 1,499.00 | 1,499.00 | -0.07% | 5,800 |
| Feb 24, 2026 | 1,529.00 | 1,529.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.90% | 13,000 |
| Feb 20, 2026 | 1,541.00 | 1,541.00 | 1,517.00 | 1,529.00 | 1,529.00 | -1.86% | 11,500 |
| Feb 19, 2026 | 1,584.00 | 1,584.00 | 1,535.00 | 1,558.00 | 1,558.00 | -1.83% | 7,600 |
| Feb 18, 2026 | 1,584.00 | 1,607.00 | 1,532.00 | 1,587.00 | 1,587.00 | 4.41% | 26,800 |
| Feb 17, 2026 | 1,534.00 | 1,535.00 | 1,510.00 | 1,520.00 | 1,520.00 | -1.17% | 5,100 |
| Feb 16, 2026 | 1,531.00 | 1,553.00 | 1,530.00 | 1,538.00 | 1,538.00 | -0.26% | 5,000 |
| Feb 13, 2026 | 1,577.00 | 1,577.00 | 1,508.00 | 1,542.00 | 1,542.00 | -2.96% | 11,400 |
| Feb 12, 2026 | 1,582.00 | 1,595.00 | 1,560.00 | 1,589.00 | 1,589.00 | 0.44% | 10,800 |
| Feb 10, 2026 | 1,521.00 | 1,583.00 | 1,521.00 | 1,582.00 | 1,582.00 | 4.01% | 21,400 |
| Feb 9, 2026 | 1,534.00 | 1,534.00 | 1,516.00 | 1,521.00 | 1,521.00 | 0.40% | 2,800 |
| Feb 6, 2026 | 1,517.00 | 1,520.00 | 1,507.00 | 1,515.00 | 1,515.00 | -0.85% | 7,100 |
| Feb 5, 2026 | 1,543.00 | 1,543.00 | 1,513.00 | 1,528.00 | 1,528.00 | -0.13% | 5,600 |
| Feb 4, 2026 | 1,516.00 | 1,535.00 | 1,500.00 | 1,530.00 | 1,530.00 | 1.19% | 8,600 |
| Feb 3, 2026 | 1,511.00 | 1,539.00 | 1,501.00 | 1,512.00 | 1,512.00 | 0.80% | 12,100 |