MFS, Inc. (TYO:196A)
Japan · Delayed Price · Currency is JPY 283.00
+9.00 (3.28%)
Jul 15, 2026, 2:33 PM JST
MFS, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 252.00 | 258.00 | 249.00 | 253.00 | 253.00 | 0.40% | 27,500 |
| Jun 18, 2026 | 258.00 | 259.00 | 247.00 | 252.00 | 252.00 | -1.56% | 81,600 |
| Jun 17, 2026 | 255.00 | 280.00 | 253.00 | 256.00 | 256.00 | 0.39% | 84,000 |
| Jun 16, 2026 | 286.00 | 286.00 | 252.00 | 255.00 | 255.00 | -10.21% | 103,400 |
| Jun 15, 2026 | 288.00 | 296.00 | 284.00 | 284.00 | 284.00 | -0.70% | 38,500 |
| Jun 12, 2026 | 295.00 | 295.00 | 281.00 | 286.00 | 286.00 | -3.05% | 55,800 |
| Jun 11, 2026 | 307.00 | 307.00 | 278.00 | 295.00 | 295.00 | -3.91% | 95,600 |
| Jun 10, 2026 | 296.00 | 315.00 | 289.00 | 307.00 | 307.00 | 3.72% | 190,700 |
| Jun 9, 2026 | 285.00 | 298.00 | 284.00 | 296.00 | 296.00 | 3.86% | 47,500 |
| Jun 8, 2026 | 287.00 | 288.00 | 273.00 | 285.00 | 285.00 | -3.06% | 55,800 |
| Jun 5, 2026 | 285.00 | 296.00 | 282.00 | 294.00 | 294.00 | 2.44% | 90,700 |
| 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 |