MFS, Inc. (TYO:196A)
Japan · Delayed Price · Currency is JPY 246.00
+4.00 (1.65%)
Apr 3, 2026, 3:30 PM JST
MFS, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 244.00 | 250.00 | 242.00 | 244.00 | - | 0.83% | 46,900 |
| Apr 2, 2026 | 239.00 | 250.00 | 236.00 | 242.00 | 242.00 | 2.54% | 119,200 |
| Apr 1, 2026 | 236.00 | 239.00 | 232.00 | 236.00 | 236.00 | 1.72% | 59,400 |
| Mar 31, 2026 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | -0.85% | 20,300 |
| Mar 30, 2026 | 230.00 | 237.00 | 230.00 | 234.00 | 234.00 | -2.90% | 72,500 |
| Mar 27, 2026 | 238.00 | 241.00 | 233.00 | 241.00 | 241.00 | 0.42% | 41,900 |
| Mar 26, 2026 | 240.00 | 241.00 | 235.00 | 240.00 | 240.00 | -0.41% | 32,300 |
| Mar 25, 2026 | 237.00 | 242.00 | 235.00 | 241.00 | 241.00 | 1.26% | 66,100 |
| Mar 24, 2026 | 236.00 | 238.00 | 230.00 | 238.00 | 238.00 | 2.59% | 92,700 |
| Mar 23, 2026 | 238.00 | 239.00 | 226.00 | 232.00 | 232.00 | -3.73% | 120,000 |
| Mar 19, 2026 | 248.00 | 250.00 | 236.00 | 241.00 | 241.00 | -5.86% | 71,700 |
| Mar 18, 2026 | 254.00 | 256.00 | 251.00 | 256.00 | 256.00 | 0.79% | 25,300 |
| Mar 17, 2026 | 257.00 | 261.00 | 246.00 | 254.00 | 254.00 | 0.79% | 94,700 |
| Mar 16, 2026 | 249.00 | 253.00 | 247.00 | 252.00 | 252.00 | 1.20% | 24,000 |
| Mar 13, 2026 | 251.00 | 252.00 | 247.00 | 249.00 | 249.00 | -1.19% | 40,900 |
| Mar 12, 2026 | 253.00 | 253.00 | 248.00 | 252.00 | 252.00 | -0.79% | 41,100 |
| Mar 11, 2026 | 251.00 | 255.00 | 249.00 | 254.00 | 254.00 | 0.79% | 110,400 |
| Mar 10, 2026 | 245.00 | 253.00 | 243.00 | 252.00 | 252.00 | 2.44% | 82,300 |
| Mar 9, 2026 | 237.00 | 246.00 | 231.00 | 246.00 | 246.00 | 0.41% | 108,300 |
| Mar 6, 2026 | 253.00 | 253.00 | 236.00 | 245.00 | 245.00 | -3.16% | 299,800 |
| Mar 5, 2026 | 255.00 | 265.00 | 246.00 | 253.00 | 253.00 | 0.80% | 244,900 |
| Mar 4, 2026 | 270.00 | 270.00 | 250.00 | 251.00 | 251.00 | -7.38% | 94,800 |
| Mar 3, 2026 | 276.00 | 277.00 | 269.00 | 271.00 | 271.00 | -1.45% | 33,500 |
| Mar 2, 2026 | 280.00 | 285.00 | 273.00 | 275.00 | 275.00 | -4.18% | 77,800 |
| Feb 27, 2026 | 278.00 | 288.00 | 277.00 | 287.00 | 287.00 | 2.87% | 59,500 |
| Feb 26, 2026 | 280.00 | 282.00 | 275.00 | 279.00 | 279.00 | 1.45% | 22,800 |
| Feb 25, 2026 | 277.00 | 278.00 | 273.00 | 275.00 | 275.00 | -0.72% | 19,600 |
| Feb 24, 2026 | 275.00 | 280.00 | 275.00 | 277.00 | 277.00 | 0.36% | 35,700 |
| Feb 20, 2026 | 292.00 | 293.00 | 268.00 | 276.00 | 276.00 | -8.00% | 162,200 |
| Feb 19, 2026 | 313.00 | 315.00 | 286.00 | 300.00 | 300.00 | -4.76% | 149,400 |
| Feb 18, 2026 | 308.00 | 321.00 | 302.00 | 315.00 | 315.00 | -0.32% | 132,100 |
| Feb 17, 2026 | 312.00 | 322.00 | 311.00 | 316.00 | 316.00 | 1.94% | 90,600 |
| Feb 16, 2026 | 282.00 | 312.00 | 282.00 | 310.00 | 310.00 | 7.64% | 291,400 |
| Feb 13, 2026 | 276.00 | 288.00 | 276.00 | 288.00 | 288.00 | 2.86% | 47,600 |
| Feb 12, 2026 | 288.00 | 288.00 | 278.00 | 280.00 | 280.00 | -1.06% | 22,700 |
| Feb 10, 2026 | 285.00 | 291.00 | 282.00 | 283.00 | 283.00 | 0.71% | 52,600 |
| Feb 9, 2026 | 285.00 | 289.00 | 279.00 | 281.00 | 281.00 | 0.72% | 25,300 |
| Feb 6, 2026 | 279.00 | 280.00 | 275.00 | 279.00 | 279.00 | -1.06% | 19,000 |
| Feb 5, 2026 | 282.00 | 282.00 | 277.00 | 282.00 | 282.00 | 1.08% | 28,500 |
| Feb 4, 2026 | 284.00 | 284.00 | 276.00 | 279.00 | 279.00 | -1.76% | 30,800 |
| Feb 3, 2026 | 285.00 | 289.00 | 283.00 | 284.00 | 284.00 | -0.70% | 29,000 |
| Feb 2, 2026 | 279.00 | 288.00 | 279.00 | 286.00 | 286.00 | 2.88% | 49,300 |
| Jan 30, 2026 | 264.00 | 278.00 | 262.00 | 278.00 | 278.00 | 3.73% | 85,900 |
| Jan 29, 2026 | 269.00 | 270.00 | 264.00 | 268.00 | 268.00 | -1.83% | 36,900 |
| Jan 28, 2026 | 284.00 | 284.00 | 268.00 | 273.00 | 273.00 | -3.19% | 43,300 |
| Jan 27, 2026 | 284.00 | 284.00 | 280.00 | 282.00 | 282.00 | -0.70% | 11,300 |
| Jan 26, 2026 | 287.00 | 287.00 | 282.00 | 284.00 | 284.00 | -1.05% | 15,400 |
| Jan 23, 2026 | 284.00 | 287.00 | 283.00 | 287.00 | 287.00 | 1.06% | 8,600 |
| Jan 22, 2026 | 281.00 | 288.00 | 280.00 | 284.00 | 284.00 | 1.07% | 28,200 |
| Jan 21, 2026 | 287.00 | 287.00 | 277.00 | 281.00 | 281.00 | -2.77% | 34,600 |