MFS, Inc. (TYO:196A)
Japan · Delayed Price · Currency is JPY 287.00
0.00 (0.00%)
Jun 4, 2026, 3:30 PM JST
MFS, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 288.00 | 294.00 | 270.00 | 287.00 | 287.00 | - | 82,100 |
| Jun 3, 2026 | 257.00 | 293.00 | 257.00 | 287.00 | 287.00 | 9.13% | 147,400 |
| Jun 2, 2026 | 254.00 | 264.00 | 248.00 | 263.00 | 263.00 | 3.14% | 29,600 |
| Jun 1, 2026 | 251.00 | 259.00 | 251.00 | 255.00 | 255.00 | -1.54% | 37,600 |
| May 29, 2026 | 249.00 | 259.00 | 244.00 | 259.00 | 259.00 | 4.02% | 32,800 |
| May 28, 2026 | 254.00 | 254.00 | 243.00 | 249.00 | 249.00 | -0.40% | 35,200 |
| May 27, 2026 | 250.00 | 253.00 | 249.00 | 250.00 | 250.00 | - | 31,700 |
| May 26, 2026 | 250.00 | 254.00 | 247.00 | 250.00 | 250.00 | 1.63% | 36,700 |
| May 25, 2026 | 248.00 | 251.00 | 244.00 | 246.00 | 246.00 | -0.81% | 38,100 |
| May 22, 2026 | 250.00 | 251.00 | 245.00 | 248.00 | 248.00 | 1.22% | 24,300 |
| May 21, 2026 | 244.00 | 248.00 | 243.00 | 245.00 | 245.00 | 0.82% | 26,800 |
| May 20, 2026 | 249.00 | 250.00 | 242.00 | 243.00 | 243.00 | -2.41% | 39,100 |
| May 19, 2026 | 254.00 | 255.00 | 240.00 | 249.00 | 249.00 | -0.80% | 158,100 |
| May 18, 2026 | 253.00 | 253.00 | 240.00 | 251.00 | 251.00 | 1.21% | 80,200 |
| May 15, 2026 | 273.00 | 275.00 | 241.00 | 248.00 | 248.00 | -10.79% | 142,000 |
| May 14, 2026 | 275.00 | 281.00 | 275.00 | 278.00 | 278.00 | 1.46% | 50,000 |
| May 13, 2026 | 271.00 | 276.00 | 270.00 | 274.00 | 274.00 | 1.48% | 20,400 |
| May 12, 2026 | 276.00 | 278.00 | 269.00 | 270.00 | 270.00 | -1.82% | 73,400 |
| May 11, 2026 | 270.00 | 278.00 | 270.00 | 275.00 | 275.00 | 3.00% | 39,300 |
| May 8, 2026 | 268.00 | 270.00 | 264.00 | 267.00 | 267.00 | -0.37% | 18,200 |
| May 7, 2026 | 269.00 | 277.00 | 266.00 | 268.00 | 268.00 | 0.37% | 33,600 |
| May 1, 2026 | 266.00 | 272.00 | 263.00 | 267.00 | 267.00 | 0.38% | 17,300 |
| Apr 30, 2026 | 270.00 | 270.00 | 262.00 | 266.00 | 266.00 | - | 40,100 |
| Apr 28, 2026 | 266.00 | 268.00 | 260.00 | 266.00 | 266.00 | - | 43,500 |
| Apr 27, 2026 | 273.00 | 273.00 | 261.00 | 266.00 | 266.00 | -3.27% | 39,000 |
| Apr 24, 2026 | 278.00 | 282.00 | 271.00 | 275.00 | 275.00 | -1.08% | 47,300 |
| Apr 23, 2026 | 285.00 | 286.00 | 270.00 | 278.00 | 278.00 | -2.46% | 150,800 |
| Apr 22, 2026 | 282.00 | 286.00 | 278.00 | 285.00 | 285.00 | - | 35,000 |
| Apr 21, 2026 | 283.00 | 289.00 | 282.00 | 285.00 | 285.00 | -1.72% | 49,300 |
| Apr 20, 2026 | 303.00 | 303.00 | 280.00 | 290.00 | 290.00 | -5.84% | 199,800 |
| Apr 17, 2026 | 306.00 | 309.00 | 295.00 | 308.00 | 308.00 | - | 125,900 |
| Apr 16, 2026 | 297.00 | 308.00 | 295.00 | 308.00 | 308.00 | 4.41% | 188,000 |
| Apr 15, 2026 | 279.00 | 296.00 | 279.00 | 295.00 | 295.00 | 3.87% | 197,000 |
| Apr 14, 2026 | 275.00 | 284.00 | 272.00 | 284.00 | 284.00 | 6.37% | 145,500 |
| Apr 13, 2026 | 265.00 | 267.00 | 251.00 | 267.00 | 267.00 | 1.52% | 109,900 |
| Apr 10, 2026 | 267.00 | 268.00 | 257.00 | 263.00 | 263.00 | 0.38% | 94,000 |
| Apr 9, 2026 | 248.00 | 263.00 | 248.00 | 262.00 | 262.00 | 2.75% | 132,800 |
| Apr 8, 2026 | 244.00 | 255.00 | 241.00 | 255.00 | 255.00 | 7.14% | 70,600 |
| Apr 7, 2026 | 246.00 | 246.00 | 237.00 | 238.00 | 238.00 | -1.24% | 57,400 |
| Apr 6, 2026 | 246.00 | 248.00 | 241.00 | 241.00 | 241.00 | -2.03% | 39,200 |
| Apr 3, 2026 | 244.00 | 250.00 | 242.00 | 246.00 | 246.00 | 1.65% | 54,400 |
| 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 |