MBK Co.,Ltd. (TYO:3121)
Japan · Delayed Price · Currency is JPY 253.00
+3.00 (1.20%)
Oct 30, 2026, 3:30 PM JST
MBK Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 258.00 | 260.00 | 249.00 | 253.00 | 253.00 | 1.20% | 62,600 |
| Oct 29, 2026 | 230.00 | 260.00 | 230.00 | 250.00 | 250.00 | 6.38% | 115,200 |
| Oct 28, 2026 | 236.00 | 241.00 | 235.00 | 238.00 | 235.00 | - | 79,900 |
| Oct 27, 2026 | 246.00 | 255.00 | 238.00 | 238.00 | 235.00 | -2.46% | 53,000 |
| Oct 26, 2026 | 246.00 | 258.00 | 243.00 | 244.00 | 240.92 | -0.81% | 47,500 |
| Oct 23, 2026 | 256.00 | 257.00 | 245.00 | 246.00 | 242.90 | -3.91% | 113,000 |
| Oct 22, 2026 | 256.00 | 267.00 | 256.00 | 256.00 | 252.77 | -1.54% | 64,200 |
| Oct 21, 2026 | 258.00 | 267.00 | 257.00 | 260.00 | 256.72 | 1.56% | 132,400 |
| Oct 20, 2026 | 251.00 | 260.00 | 250.00 | 256.00 | 252.77 | 1.99% | 90,100 |
| Oct 19, 2026 | 251.00 | 252.00 | 250.00 | 251.00 | 247.84 | - | 5,800 |
| Oct 16, 2026 | 250.00 | 253.00 | 250.00 | 251.00 | 247.84 | 0.40% | 15,700 |
| Oct 15, 2026 | 250.00 | 253.00 | 249.00 | 250.00 | 246.85 | - | 42,400 |
| Oct 14, 2026 | 250.00 | 253.00 | 248.00 | 250.00 | 246.85 | 0.81% | 31,700 |
| Oct 13, 2026 | 250.00 | 252.00 | 248.00 | 248.00 | 244.87 | -0.80% | 31,900 |
| Oct 9, 2026 | 249.00 | 252.00 | 248.00 | 250.00 | 246.85 | 0.81% | 32,500 |
| Oct 8, 2026 | 249.00 | 257.00 | 248.00 | 248.00 | 244.87 | -0.80% | 64,800 |
| Oct 7, 2026 | 250.00 | 255.00 | 248.00 | 250.00 | 246.85 | -0.40% | 88,400 |
| Oct 6, 2026 | 253.00 | 256.00 | 251.00 | 251.00 | 247.84 | -0.79% | 40,200 |
| Oct 5, 2026 | 252.00 | 254.00 | 250.00 | 253.00 | 249.81 | 0.40% | 29,200 |
| Oct 2, 2026 | 258.00 | 260.00 | 252.00 | 252.00 | 248.82 | -1.95% | 44,100 |
| Oct 1, 2026 | 251.00 | 257.00 | 249.00 | 257.00 | 253.76 | 2.80% | 48,200 |
| Sep 30, 2026 | 249.00 | 252.00 | 248.00 | 250.00 | 246.85 | 0.40% | 17,900 |
| Sep 29, 2026 | 250.00 | 254.00 | 249.00 | 249.00 | 245.86 | -0.80% | 24,000 |
| Sep 28, 2026 | 251.00 | 254.00 | 250.00 | 251.00 | 247.84 | -1.95% | 34,200 |
| Sep 25, 2026 | 256.00 | 259.00 | 253.00 | 256.00 | 252.77 | 0.39% | 19,700 |
| Sep 24, 2026 | 253.00 | 257.00 | 253.00 | 255.00 | 251.79 | -1.16% | 25,500 |
| Sep 18, 2026 | 254.00 | 260.00 | 252.00 | 258.00 | 254.75 | 1.98% | 54,800 |
| Sep 17, 2026 | 251.00 | 255.00 | 251.00 | 253.00 | 249.81 | 1.20% | 29,000 |
| Sep 16, 2026 | 251.00 | 253.00 | 248.00 | 250.00 | 246.85 | -1.19% | 83,300 |
| Sep 15, 2026 | 251.00 | 260.00 | 251.00 | 253.00 | 249.81 | 1.20% | 55,300 |
| Sep 14, 2026 | 247.00 | 255.00 | 247.00 | 250.00 | 246.85 | -8.76% | 77,100 |
| Sep 11, 2026 | 260.00 | 274.00 | 252.00 | 274.00 | 270.55 | 5.38% | 99,100 |
| Sep 10, 2026 | 252.00 | 262.00 | 249.00 | 260.00 | 256.72 | 1.17% | 50,500 |
| Sep 9, 2026 | 254.00 | 257.00 | 240.00 | 257.00 | 253.76 | 1.58% | 101,400 |
| Sep 8, 2026 | 260.00 | 263.00 | 251.00 | 253.00 | 249.81 | -4.89% | 76,500 |
| Sep 7, 2026 | 269.00 | 269.00 | 253.00 | 266.00 | 262.65 | -0.75% | 96,700 |
| Sep 4, 2026 | 273.00 | 276.00 | 268.00 | 268.00 | 264.62 | -0.74% | 43,600 |
| Sep 3, 2026 | 270.00 | 276.00 | 270.00 | 270.00 | 266.60 | - | 57,200 |
| Sep 2, 2026 | 273.00 | 275.00 | 266.00 | 270.00 | 266.60 | -1.82% | 61,700 |
| Sep 1, 2026 | 273.00 | 277.00 | 273.00 | 275.00 | 271.53 | -0.72% | 48,100 |
| Aug 31, 2026 | 274.00 | 278.00 | 270.00 | 277.00 | 273.51 | 1.47% | 72,400 |
| Aug 28, 2026 | 267.00 | 273.00 | 266.00 | 273.00 | 269.56 | 4.60% | 117,500 |
| Aug 27, 2026 | 270.00 | 274.00 | 258.00 | 261.00 | 257.71 | -3.33% | 192,100 |
| Aug 26, 2026 | 262.00 | 270.00 | 262.00 | 270.00 | 266.60 | 2.66% | 121,000 |
| Aug 25, 2026 | 260.00 | 264.00 | 255.00 | 263.00 | 259.68 | 2.73% | 115,100 |
| Aug 24, 2026 | 254.00 | 260.00 | 253.00 | 256.00 | 252.77 | 1.19% | 139,700 |
| Aug 21, 2026 | 250.00 | 253.00 | 246.00 | 253.00 | 249.81 | 1.61% | 53,900 |
| Aug 20, 2026 | 246.00 | 252.00 | 245.00 | 249.00 | 245.86 | 1.22% | 67,900 |
| Aug 19, 2026 | 241.00 | 247.00 | 241.00 | 246.00 | 242.90 | 1.23% | 32,200 |
| Aug 18, 2026 | 245.00 | 247.00 | 242.00 | 243.00 | 239.94 | -1.22% | 22,700 |