MBK Co.,Ltd. (TYO:3121)
Japan · Delayed Price · Currency is JPY 268.00
+5.00 (1.90%)
Aug 26, 2026, 1:43 PM JST
MBK Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 260.00 | 264.00 | 255.00 | 263.00 | 263.00 | 2.73% | 115,100 |
| Aug 24, 2026 | 254.00 | 260.00 | 253.00 | 256.00 | 256.00 | 1.19% | 139,700 |
| Aug 21, 2026 | 250.00 | 253.00 | 246.00 | 253.00 | 253.00 | 1.61% | 53,900 |
| Aug 20, 2026 | 246.00 | 252.00 | 245.00 | 249.00 | 249.00 | 1.22% | 67,900 |
| Aug 19, 2026 | 241.00 | 247.00 | 241.00 | 246.00 | 246.00 | 1.23% | 32,200 |
| Aug 18, 2026 | 245.00 | 247.00 | 242.00 | 243.00 | 243.00 | -1.22% | 22,700 |
| Aug 17, 2026 | 246.00 | 246.00 | 241.00 | 246.00 | 246.00 | - | 45,700 |
| Aug 14, 2026 | 240.00 | 247.00 | 240.00 | 246.00 | 246.00 | 2.50% | 119,100 |
| Aug 13, 2026 | 238.00 | 241.00 | 237.00 | 240.00 | 240.00 | 1.27% | 46,200 |
| Aug 12, 2026 | 229.00 | 238.00 | 229.00 | 237.00 | 237.00 | 2.16% | 81,900 |
| Aug 10, 2026 | 231.00 | 233.00 | 230.00 | 232.00 | 232.00 | 0.43% | 21,100 |
| Aug 7, 2026 | 232.00 | 233.00 | 230.00 | 231.00 | 231.00 | 0.87% | 21,600 |
| Aug 6, 2026 | 230.00 | 232.00 | 228.00 | 229.00 | 229.00 | 0.44% | 30,600 |
| Aug 5, 2026 | 229.00 | 231.00 | 227.00 | 228.00 | 228.00 | -0.87% | 27,500 |
| Aug 4, 2026 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | -1.29% | 39,700 |
| Aug 3, 2026 | 230.00 | 234.00 | 227.00 | 233.00 | 233.00 | 2.64% | 97,300 |
| Jul 31, 2026 | 223.00 | 230.00 | 221.00 | 227.00 | 227.00 | 2.25% | 50,600 |
| Jul 30, 2026 | 220.00 | 223.00 | 219.00 | 222.00 | 222.00 | 1.37% | 20,200 |
| Jul 29, 2026 | 216.00 | 221.00 | 216.00 | 219.00 | 219.00 | 0.46% | 47,500 |
| Jul 28, 2026 | 222.00 | 222.00 | 218.00 | 218.00 | 218.00 | -1.80% | 25,200 |
| Jul 27, 2026 | 217.00 | 222.00 | 216.00 | 222.00 | 222.00 | 1.83% | 31,300 |
| Jul 24, 2026 | 217.00 | 219.00 | 215.00 | 218.00 | 218.00 | 0.46% | 33,100 |
| Jul 23, 2026 | 219.00 | 220.00 | 217.00 | 217.00 | 217.00 | -0.91% | 69,500 |
| Jul 22, 2026 | 221.00 | 221.00 | 218.00 | 219.00 | 219.00 | - | 20,700 |
| Jul 21, 2026 | 217.00 | 220.00 | 215.00 | 219.00 | 219.00 | 0.92% | 37,600 |
| Jul 17, 2026 | 224.00 | 225.00 | 215.00 | 217.00 | 217.00 | -3.13% | 60,500 |
| Jul 16, 2026 | 226.00 | 227.00 | 224.00 | 224.00 | 224.00 | -0.88% | 14,800 |
| Jul 15, 2026 | 220.00 | 227.00 | 220.00 | 226.00 | 226.00 | 1.35% | 39,000 |
| Jul 14, 2026 | 222.00 | 225.00 | 222.00 | 223.00 | 223.00 | 1.36% | 25,300 |
| Jul 13, 2026 | 219.00 | 223.00 | 219.00 | 220.00 | 220.00 | 0.46% | 19,800 |
| Jul 10, 2026 | 217.00 | 221.00 | 217.00 | 219.00 | 219.00 | 0.92% | 14,000 |
| Jul 9, 2026 | 216.00 | 221.00 | 215.00 | 217.00 | 217.00 | - | 21,500 |
| Jul 8, 2026 | 215.00 | 220.00 | 215.00 | 217.00 | 217.00 | 0.93% | 27,500 |
| Jul 7, 2026 | 216.00 | 219.00 | 213.00 | 215.00 | 215.00 | -0.46% | 20,700 |
| Jul 6, 2026 | 216.00 | 218.00 | 216.00 | 216.00 | 216.00 | - | 6,300 |
| Jul 3, 2026 | 215.00 | 218.00 | 215.00 | 216.00 | 216.00 | -0.46% | 6,300 |
| Jul 2, 2026 | 216.00 | 218.00 | 214.00 | 217.00 | 217.00 | 0.46% | 13,200 |
| Jul 1, 2026 | 215.00 | 216.00 | 214.00 | 216.00 | 216.00 | 0.93% | 11,300 |
| Jun 30, 2026 | 214.00 | 216.00 | 214.00 | 214.00 | 214.00 | - | 5,300 |
| Jun 29, 2026 | 213.00 | 218.00 | 213.00 | 214.00 | 214.00 | - | 24,900 |
| Jun 26, 2026 | 215.00 | 217.00 | 213.00 | 214.00 | 214.00 | -0.47% | 26,200 |
| Jun 25, 2026 | 215.00 | 217.00 | 214.00 | 215.00 | 215.00 | -0.92% | 6,900 |
| Jun 24, 2026 | 215.00 | 222.00 | 210.00 | 217.00 | 217.00 | 0.93% | 74,000 |
| Jun 23, 2026 | 210.00 | 219.00 | 210.00 | 215.00 | 215.00 | 1.90% | 46,000 |
| Jun 22, 2026 | 211.00 | 215.00 | 211.00 | 211.00 | 211.00 | -0.94% | 19,300 |
| Jun 19, 2026 | 216.00 | 217.00 | 211.00 | 213.00 | 213.00 | -0.93% | 25,400 |
| Jun 18, 2026 | 215.00 | 216.00 | 212.00 | 215.00 | 215.00 | 0.47% | 17,700 |
| Jun 17, 2026 | 212.00 | 216.00 | 212.00 | 214.00 | 214.00 | -1.83% | 14,500 |
| Jun 16, 2026 | 211.00 | 220.00 | 207.00 | 218.00 | 218.00 | 2.35% | 58,100 |
| Jun 15, 2026 | 211.00 | 216.00 | 211.00 | 213.00 | 213.00 | -2.74% | 31,600 |