MBK Co.,Ltd. (TYO:3121)
Japan · Delayed Price · Currency is JPY 224.00
+6.00 (2.75%)
Apr 24, 2026, 3:30 PM JST
MBK Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 218.00 | 225.00 | 218.00 | 224.00 | 224.00 | 2.75% | 64,100 |
| Apr 23, 2026 | 227.00 | 227.00 | 218.00 | 218.00 | 218.00 | -3.96% | 117,100 |
| Apr 22, 2026 | 228.00 | 228.00 | 226.00 | 227.00 | 227.00 | -0.44% | 16,100 |
| Apr 21, 2026 | 228.00 | 229.00 | 221.00 | 228.00 | 228.00 | 0.44% | 92,300 |
| Apr 20, 2026 | 228.00 | 228.00 | 226.00 | 227.00 | 227.00 | -1.30% | 28,900 |
| Apr 17, 2026 | 228.00 | 230.00 | 225.00 | 230.00 | 230.00 | 0.88% | 67,900 |
| Apr 16, 2026 | 222.00 | 231.00 | 220.00 | 228.00 | 228.00 | 4.59% | 129,000 |
| Apr 15, 2026 | 232.00 | 232.00 | 216.00 | 218.00 | 218.00 | -6.84% | 176,800 |
| Apr 14, 2026 | 233.00 | 234.00 | 231.00 | 234.00 | 234.00 | 0.43% | 48,700 |
| Apr 13, 2026 | 230.00 | 234.00 | 229.00 | 233.00 | 233.00 | -1.27% | 86,000 |
| Apr 10, 2026 | 230.00 | 236.00 | 227.00 | 236.00 | 236.00 | 2.61% | 53,700 |
| Apr 9, 2026 | 234.00 | 234.00 | 229.00 | 230.00 | 230.00 | -1.71% | 56,900 |
| Apr 8, 2026 | 230.00 | 234.00 | 228.00 | 234.00 | 234.00 | 1.74% | 49,400 |
| Apr 7, 2026 | 235.00 | 235.00 | 228.00 | 230.00 | 230.00 | -2.13% | 112,800 |
| Apr 6, 2026 | 233.00 | 235.00 | 227.00 | 235.00 | 235.00 | 2.17% | 112,800 |
| Apr 3, 2026 | 223.00 | 230.00 | 223.00 | 230.00 | 230.00 | 2.68% | 76,200 |
| Apr 2, 2026 | 222.00 | 224.00 | 221.00 | 224.00 | 224.00 | 1.82% | 50,100 |
| Apr 1, 2026 | 216.00 | 221.00 | 216.00 | 220.00 | 220.00 | 1.85% | 33,000 |
| Mar 31, 2026 | 215.00 | 217.00 | 214.00 | 216.00 | 216.00 | - | 24,200 |
| Mar 30, 2026 | 217.00 | 220.00 | 212.00 | 216.00 | 216.00 | - | 41,800 |
| Mar 27, 2026 | 209.00 | 220.00 | 209.00 | 216.00 | 216.00 | 1.41% | 41,200 |
| Mar 26, 2026 | 217.00 | 218.00 | 211.00 | 213.00 | 213.00 | -1.84% | 35,900 |
| Mar 25, 2026 | 214.00 | 218.00 | 214.00 | 217.00 | 217.00 | 3.33% | 35,700 |
| Mar 24, 2026 | 211.00 | 213.00 | 210.00 | 210.00 | 210.00 | -0.94% | 28,200 |
| Mar 23, 2026 | 216.00 | 216.00 | 205.00 | 212.00 | 212.00 | -3.20% | 98,900 |
| Mar 19, 2026 | 217.00 | 222.00 | 217.00 | 219.00 | 219.00 | -2.23% | 41,700 |
| Mar 18, 2026 | 218.00 | 224.00 | 216.00 | 224.00 | 224.00 | 3.23% | 68,000 |
| Mar 17, 2026 | 212.00 | 218.00 | 206.00 | 217.00 | 217.00 | 0.93% | 108,600 |
| Mar 16, 2026 | 215.00 | 215.00 | 207.00 | 215.00 | 215.00 | -2.27% | 142,600 |
| Mar 13, 2026 | 213.00 | 223.00 | 213.00 | 220.00 | 220.00 | 2.33% | 87,700 |
| Mar 12, 2026 | 220.00 | 220.00 | 214.00 | 215.00 | 215.00 | -2.27% | 73,700 |
| Mar 11, 2026 | 225.00 | 225.00 | 219.00 | 220.00 | 220.00 | -1.79% | 39,900 |
| Mar 10, 2026 | 220.00 | 226.00 | 216.00 | 224.00 | 224.00 | 0.90% | 90,800 |
| Mar 9, 2026 | 208.00 | 229.00 | 203.00 | 222.00 | 222.00 | 4.23% | 327,700 |
| Mar 6, 2026 | 218.00 | 218.00 | 208.00 | 213.00 | 213.00 | -1.39% | 111,100 |
| Mar 5, 2026 | 221.00 | 227.00 | 210.00 | 216.00 | 216.00 | 4.35% | 356,400 |
| Mar 4, 2026 | 219.00 | 222.00 | 204.00 | 207.00 | 207.00 | -8.81% | 329,000 |
| Mar 3, 2026 | 228.00 | 228.00 | 224.00 | 227.00 | 227.00 | -0.44% | 40,000 |
| Mar 2, 2026 | 231.00 | 236.00 | 226.00 | 228.00 | 228.00 | - | 162,400 |
| Feb 27, 2026 | 221.00 | 229.00 | 221.00 | 228.00 | 228.00 | 2.70% | 36,800 |
| Feb 26, 2026 | 227.00 | 227.00 | 222.00 | 222.00 | 222.00 | -1.33% | 36,400 |
| Feb 25, 2026 | 227.00 | 229.00 | 224.00 | 225.00 | 225.00 | -0.88% | 44,800 |
| Feb 24, 2026 | 220.00 | 229.00 | 217.00 | 227.00 | 227.00 | 3.18% | 59,000 |
| Feb 20, 2026 | 222.00 | 222.00 | 216.00 | 220.00 | 220.00 | -0.45% | 77,200 |
| Feb 19, 2026 | 223.00 | 229.00 | 221.00 | 221.00 | 221.00 | -0.45% | 50,100 |
| Feb 18, 2026 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | -2.63% | 46,300 |
| Feb 17, 2026 | 226.00 | 237.00 | 224.00 | 228.00 | 228.00 | - | 242,000 |
| Feb 16, 2026 | 214.00 | 228.00 | 212.00 | 228.00 | 228.00 | 6.54% | 194,200 |
| Feb 13, 2026 | 226.00 | 226.00 | 214.00 | 214.00 | 214.00 | -6.55% | 91,700 |
| Feb 12, 2026 | 235.00 | 237.00 | 225.00 | 229.00 | 229.00 | -2.55% | 143,500 |