MFS, Inc. (TYO:196A)
Japan · Delayed Price · Currency is JPY 317.00
+7.00 (2.26%)
Feb 17, 2026, 9:14 AM JST
MFS, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 282.00 | 312.00 | 282.00 | 307.00 | - | 6.60% | 264,000 |
| 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 |
| Jan 20, 2026 | 283.00 | 291.00 | 277.00 | 289.00 | 289.00 | 2.12% | 56,100 |
| Jan 19, 2026 | 290.00 | 292.00 | 281.00 | 283.00 | 283.00 | -3.08% | 62,000 |
| Jan 16, 2026 | 300.00 | 300.00 | 289.00 | 292.00 | 292.00 | -2.01% | 61,900 |
| Jan 15, 2026 | 295.00 | 299.00 | 294.00 | 298.00 | 298.00 | 0.68% | 87,600 |
| Jan 14, 2026 | 294.00 | 299.00 | 289.00 | 296.00 | 296.00 | -0.34% | 59,100 |
| Jan 13, 2026 | 300.00 | 301.00 | 292.00 | 297.00 | 297.00 | -0.67% | 28,400 |
| Jan 9, 2026 | 300.00 | 302.00 | 293.00 | 299.00 | 299.00 | -0.66% | 119,600 |
| Jan 8, 2026 | 301.00 | 304.00 | 301.00 | 301.00 | 301.00 | -0.33% | 39,100 |
| Jan 7, 2026 | 308.00 | 308.00 | 300.00 | 302.00 | 302.00 | -1.63% | 39,200 |
| Jan 6, 2026 | 305.00 | 315.00 | 300.00 | 307.00 | 307.00 | 0.33% | 95,500 |
| Jan 5, 2026 | 308.00 | 313.00 | 306.00 | 306.00 | 306.00 | -0.65% | 106,100 |
| Dec 30, 2025 | 312.00 | 315.00 | 306.00 | 308.00 | 308.00 | -1.28% | 91,500 |
| Dec 29, 2025 | 313.00 | 316.00 | 308.00 | 312.00 | 312.00 | 2.30% | 63,800 |
| Dec 26, 2025 | 303.00 | 305.00 | 300.00 | 305.00 | 305.00 | 1.67% | 92,600 |
| Dec 25, 2025 | 297.00 | 300.00 | 293.00 | 300.00 | 300.00 | 0.67% | 53,100 |
| Dec 24, 2025 | 307.00 | 307.00 | 292.00 | 298.00 | 298.00 | -2.93% | 168,300 |
| Dec 23, 2025 | 307.00 | 312.00 | 302.00 | 307.00 | 307.00 | -1.29% | 144,400 |
| Dec 22, 2025 | 310.00 | 311.00 | 307.00 | 311.00 | 311.00 | 1.30% | 95,600 |
| Dec 19, 2025 | 311.00 | 311.00 | 300.00 | 307.00 | 307.00 | -1.60% | 165,900 |
| Dec 18, 2025 | 300.00 | 313.00 | 294.00 | 312.00 | 312.00 | 4.00% | 276,500 |
| Dec 17, 2025 | 319.00 | 322.00 | 291.00 | 300.00 | 300.00 | -6.25% | 231,300 |
| Dec 16, 2025 | 306.00 | 321.00 | 303.00 | 320.00 | 320.00 | 4.92% | 266,400 |
| Dec 15, 2025 | 285.00 | 305.00 | 285.00 | 305.00 | 305.00 | 5.54% | 138,000 |
| Dec 12, 2025 | 287.00 | 289.00 | 284.00 | 289.00 | 289.00 | - | 57,400 |
| Dec 11, 2025 | 282.00 | 289.00 | 281.00 | 289.00 | 289.00 | 2.48% | 103,000 |
| Dec 10, 2025 | 270.00 | 282.00 | 270.00 | 282.00 | 282.00 | 3.30% | 95,000 |
| Dec 9, 2025 | 271.00 | 273.00 | 262.00 | 273.00 | 273.00 | 0.37% | 72,800 |
| Dec 8, 2025 | 278.00 | 278.00 | 267.00 | 272.00 | 272.00 | -2.86% | 80,900 |
| Dec 5, 2025 | 288.00 | 289.00 | 278.00 | 280.00 | 280.00 | -3.45% | 53,100 |
| Dec 4, 2025 | 291.00 | 291.00 | 287.00 | 290.00 | 290.00 | -0.68% | 81,700 |
| Dec 3, 2025 | 288.00 | 293.00 | 284.00 | 292.00 | 292.00 | 1.74% | 56,000 |
| Dec 2, 2025 | 290.00 | 290.00 | 281.00 | 287.00 | 287.00 | -1.03% | 70,300 |