MFS, Inc. (TYO:196A)
Japan · Delayed Price · Currency is JPY 333.00
-23.00 (-6.46%)
Sep 2, 2026, 12:35 PM JST
MFS, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 358.00 | 365.00 | 347.00 | 356.00 | 356.00 | -0.28% | 192,200 |
| Aug 31, 2026 | 342.00 | 357.00 | 339.00 | 357.00 | 357.00 | 2.88% | 99,000 |
| Aug 28, 2026 | 343.00 | 349.00 | 334.00 | 347.00 | 347.00 | -0.57% | 132,200 |
| Aug 27, 2026 | 345.00 | 353.00 | 318.00 | 349.00 | 349.00 | 2.35% | 238,300 |
| Aug 26, 2026 | 360.00 | 360.00 | 327.00 | 341.00 | 341.00 | -7.34% | 314,600 |
| Aug 25, 2026 | 376.00 | 391.00 | 351.00 | 368.00 | 368.00 | -0.27% | 350,700 |
| Aug 24, 2026 | 340.00 | 374.00 | 338.00 | 369.00 | 369.00 | 10.81% | 369,000 |
| Aug 21, 2026 | 324.00 | 333.00 | 321.00 | 333.00 | 333.00 | 4.72% | 134,600 |
| Aug 20, 2026 | 317.00 | 322.00 | 314.00 | 318.00 | 318.00 | 1.60% | 87,900 |
| Aug 19, 2026 | 304.00 | 318.00 | 303.00 | 313.00 | 313.00 | 1.95% | 95,400 |
| Aug 18, 2026 | 302.00 | 310.00 | 302.00 | 307.00 | 307.00 | 0.33% | 63,700 |
| Aug 17, 2026 | 306.00 | 307.00 | 300.00 | 306.00 | 306.00 | - | 83,700 |
| Aug 14, 2026 | 313.00 | 313.00 | 299.00 | 306.00 | 306.00 | - | 144,600 |
| Aug 13, 2026 | 291.00 | 309.00 | 291.00 | 306.00 | 306.00 | 5.88% | 108,300 |
| Aug 12, 2026 | 283.00 | 291.00 | 279.00 | 289.00 | 289.00 | -1.37% | 89,900 |
| Aug 10, 2026 | 292.00 | 294.00 | 284.00 | 293.00 | 293.00 | 1.03% | 38,900 |
| Aug 7, 2026 | 289.00 | 291.00 | 287.00 | 290.00 | 290.00 | - | 9,500 |
| Aug 6, 2026 | 285.00 | 291.00 | 280.00 | 290.00 | 290.00 | 1.05% | 25,000 |
| Aug 5, 2026 | 284.00 | 289.00 | 280.00 | 287.00 | 287.00 | 1.06% | 35,900 |
| Aug 4, 2026 | 284.00 | 287.00 | 281.00 | 284.00 | 284.00 | 0.71% | 27,700 |
| Aug 3, 2026 | 282.00 | 284.00 | 276.00 | 282.00 | 282.00 | 0.36% | 22,000 |
| Jul 31, 2026 | 277.00 | 286.00 | 276.00 | 281.00 | 281.00 | 2.18% | 38,700 |
| Jul 30, 2026 | 276.00 | 276.00 | 274.00 | 275.00 | 275.00 | 0.36% | 3,800 |
| Jul 29, 2026 | 270.00 | 277.00 | 270.00 | 274.00 | 274.00 | - | 20,300 |
| Jul 28, 2026 | 274.00 | 277.00 | 269.00 | 274.00 | 274.00 | - | 8,500 |
| Jul 27, 2026 | 278.00 | 279.00 | 269.00 | 274.00 | 274.00 | -1.44% | 26,300 |
| Jul 24, 2026 | 271.00 | 279.00 | 270.00 | 278.00 | 278.00 | 2.58% | 18,000 |
| Jul 23, 2026 | 267.00 | 274.00 | 267.00 | 271.00 | 271.00 | 1.88% | 18,700 |
| Jul 22, 2026 | 277.00 | 281.00 | 265.00 | 266.00 | 266.00 | -2.92% | 52,600 |
| Jul 21, 2026 | 282.00 | 282.00 | 265.00 | 274.00 | 274.00 | -2.84% | 52,600 |
| Jul 17, 2026 | 282.00 | 287.00 | 274.00 | 282.00 | 282.00 | -1.74% | 56,700 |
| Jul 16, 2026 | 283.00 | 287.00 | 281.00 | 287.00 | 287.00 | 1.41% | 19,900 |
| Jul 15, 2026 | 275.00 | 286.00 | 273.00 | 283.00 | 283.00 | 3.28% | 41,300 |
| Jul 14, 2026 | 271.00 | 274.00 | 269.00 | 274.00 | 274.00 | 1.48% | 17,800 |
| Jul 13, 2026 | 269.00 | 270.00 | 265.00 | 270.00 | 270.00 | 0.37% | 5,700 |
| Jul 10, 2026 | 266.00 | 269.00 | 260.00 | 269.00 | 269.00 | 1.51% | 16,300 |
| Jul 9, 2026 | 260.00 | 265.00 | 259.00 | 265.00 | 265.00 | 2.32% | 3,900 |
| Jul 8, 2026 | 257.00 | 264.00 | 257.00 | 259.00 | 259.00 | - | 9,300 |
| Jul 7, 2026 | 268.00 | 268.00 | 259.00 | 259.00 | 259.00 | -3.72% | 30,400 |
| Jul 6, 2026 | 271.00 | 275.00 | 269.00 | 269.00 | 269.00 | -3.58% | 23,800 |
| Jul 3, 2026 | 282.00 | 282.00 | 273.00 | 279.00 | 279.00 | -2.79% | 9,400 |
| Jul 2, 2026 | 282.00 | 288.00 | 273.00 | 287.00 | 287.00 | -0.69% | 44,000 |
| Jul 1, 2026 | 285.00 | 289.00 | 265.00 | 289.00 | 289.00 | -0.34% | 63,400 |
| Jun 30, 2026 | 280.00 | 290.00 | 269.00 | 290.00 | 290.00 | 4.32% | 44,100 |
| Jun 29, 2026 | 262.00 | 278.00 | 260.00 | 278.00 | 278.00 | 5.30% | 28,400 |
| Jun 26, 2026 | 260.00 | 264.00 | 256.00 | 264.00 | 264.00 | 1.93% | 20,600 |
| Jun 25, 2026 | 252.00 | 259.00 | 250.00 | 259.00 | 259.00 | 3.19% | 21,700 |
| Jun 24, 2026 | 250.00 | 258.00 | 250.00 | 251.00 | 251.00 | - | 24,000 |
| Jun 23, 2026 | 252.00 | 253.00 | 247.00 | 251.00 | 251.00 | 0.80% | 41,900 |
| Jun 22, 2026 | 252.00 | 255.00 | 245.00 | 249.00 | 249.00 | -1.58% | 43,900 |