MFS, Inc. (TYO:196A)
Japan · Delayed Price · Currency is JPY 361.00
-15.00 (-3.99%)
Oct 9, 2026, 3:30 PM JST
MFS, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 381.00 | 381.00 | 357.00 | 361.00 | 361.00 | -3.99% | 161,900 |
| Oct 8, 2026 | 362.00 | 386.00 | 360.00 | 376.00 | 376.00 | 3.01% | 157,200 |
| Oct 7, 2026 | 372.00 | 373.00 | 351.00 | 365.00 | 365.00 | -5.68% | 313,300 |
| Oct 6, 2026 | 359.00 | 391.00 | 359.00 | 387.00 | 387.00 | 6.61% | 267,800 |
| Oct 5, 2026 | 329.00 | 363.00 | 325.00 | 363.00 | 363.00 | 10.33% | 206,400 |
| Oct 2, 2026 | 330.00 | 333.00 | 327.00 | 329.00 | 329.00 | -0.60% | 60,700 |
| Oct 1, 2026 | 326.00 | 333.00 | 321.00 | 331.00 | 331.00 | -0.30% | 85,800 |
| Sep 30, 2026 | 320.00 | 336.00 | 318.00 | 332.00 | 332.00 | 4.08% | 124,900 |
| Sep 29, 2026 | 332.00 | 332.00 | 316.00 | 319.00 | 319.00 | -2.74% | 76,400 |
| Sep 28, 2026 | 327.00 | 330.00 | 321.00 | 328.00 | 328.00 | 0.92% | 82,000 |
| Sep 25, 2026 | 321.00 | 327.00 | 320.00 | 325.00 | 325.00 | 1.56% | 79,200 |
| Sep 24, 2026 | 314.00 | 321.00 | 311.00 | 320.00 | 320.00 | 3.23% | 37,900 |
| Sep 18, 2026 | 319.00 | 321.00 | 310.00 | 310.00 | 310.00 | -2.21% | 30,800 |
| Sep 17, 2026 | 312.00 | 319.00 | 310.00 | 317.00 | 317.00 | 1.60% | 41,400 |
| Sep 16, 2026 | 319.00 | 321.00 | 307.00 | 312.00 | 312.00 | -2.19% | 91,000 |
| Sep 15, 2026 | 321.00 | 323.00 | 317.00 | 319.00 | 319.00 | -0.31% | 55,900 |
| Sep 14, 2026 | 317.00 | 322.00 | 310.00 | 320.00 | 320.00 | 0.95% | 69,200 |
| Sep 11, 2026 | 316.00 | 320.00 | 310.00 | 317.00 | 317.00 | -1.55% | 120,300 |
| Sep 10, 2026 | 332.00 | 334.00 | 322.00 | 322.00 | 322.00 | -3.59% | 69,700 |
| Sep 9, 2026 | 345.00 | 345.00 | 332.00 | 334.00 | 334.00 | -2.62% | 118,400 |
| Sep 8, 2026 | 350.00 | 362.00 | 341.00 | 343.00 | 343.00 | -2.56% | 221,500 |
| Sep 7, 2026 | 330.00 | 357.00 | 330.00 | 352.00 | 352.00 | 6.67% | 177,100 |
| Sep 4, 2026 | 315.00 | 338.00 | 310.00 | 330.00 | 330.00 | 7.49% | 195,500 |
| Sep 3, 2026 | 331.00 | 339.00 | 307.00 | 307.00 | 307.00 | -6.69% | 228,800 |
| Sep 2, 2026 | 348.00 | 354.00 | 319.00 | 329.00 | 329.00 | -7.58% | 331,800 |
| 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 |