Mortgage Service Japan Limited (TYO:7192)
Japan · Delayed Price · Currency is JPY 653.00
+14.00 (2.19%)
Apr 3, 2026, 3:30 PM JST
Mortgage Service Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 639.00 | 644.00 | 639.00 | 639.00 | - | - | 42,900 |
| Apr 2, 2026 | 640.00 | 644.00 | 627.00 | 639.00 | 639.00 | 0.47% | 39,400 |
| Apr 1, 2026 | 630.00 | 636.00 | 625.00 | 636.00 | 636.00 | 3.41% | 111,700 |
| Mar 31, 2026 | 614.00 | 622.00 | 607.00 | 615.00 | 615.00 | -0.32% | 46,100 |
| Mar 30, 2026 | 607.00 | 623.00 | 607.00 | 617.00 | 617.00 | -5.95% | 168,700 |
| Mar 27, 2026 | 651.00 | 656.00 | 646.00 | 656.00 | 626.00 | 0.92% | 163,100 |
| Mar 26, 2026 | 659.00 | 660.00 | 644.00 | 650.00 | 620.27 | -0.91% | 90,100 |
| Mar 25, 2026 | 652.00 | 659.00 | 648.00 | 656.00 | 626.00 | 2.18% | 83,800 |
| Mar 24, 2026 | 654.00 | 657.00 | 638.00 | 642.00 | 612.64 | 0.78% | 78,700 |
| Mar 23, 2026 | 642.00 | 650.00 | 631.00 | 637.00 | 607.87 | -2.60% | 220,500 |
| Mar 19, 2026 | 675.00 | 675.00 | 652.00 | 654.00 | 624.09 | -3.82% | 185,100 |
| Mar 18, 2026 | 673.00 | 681.00 | 673.00 | 680.00 | 648.90 | 1.49% | 34,000 |
| Mar 17, 2026 | 676.00 | 689.00 | 670.00 | 670.00 | 639.36 | - | 48,900 |
| Mar 16, 2026 | 667.00 | 677.00 | 660.00 | 670.00 | 639.36 | -0.45% | 83,800 |
| Mar 13, 2026 | 671.00 | 676.00 | 668.00 | 673.00 | 642.22 | -1.03% | 63,700 |
| Mar 12, 2026 | 700.00 | 700.00 | 678.00 | 680.00 | 648.90 | -3.13% | 73,900 |
| Mar 11, 2026 | 694.00 | 710.00 | 693.00 | 702.00 | 669.90 | 1.89% | 185,600 |
| Mar 10, 2026 | 693.00 | 700.00 | 681.00 | 689.00 | 657.49 | 0.88% | 63,100 |
| Mar 9, 2026 | 663.00 | 683.00 | 656.00 | 683.00 | 651.77 | -1.44% | 105,100 |
| Mar 6, 2026 | 684.00 | 693.00 | 680.00 | 693.00 | 661.31 | - | 56,400 |
| Mar 5, 2026 | 682.00 | 695.00 | 676.00 | 693.00 | 661.31 | 3.74% | 103,900 |
| Mar 4, 2026 | 674.00 | 686.00 | 651.00 | 668.00 | 637.45 | -3.33% | 227,600 |
| Mar 3, 2026 | 709.00 | 709.00 | 689.00 | 691.00 | 659.40 | -2.26% | 102,100 |
| Mar 2, 2026 | 709.00 | 715.00 | 691.00 | 707.00 | 674.67 | -2.35% | 104,900 |
| Feb 27, 2026 | 704.00 | 738.00 | 704.00 | 724.00 | 690.89 | 2.84% | 91,500 |
| Feb 26, 2026 | 702.00 | 707.00 | 700.00 | 704.00 | 671.80 | 0.14% | 55,500 |
| Feb 25, 2026 | 706.00 | 709.00 | 700.00 | 703.00 | 670.85 | -0.42% | 45,700 |
| Feb 24, 2026 | 708.00 | 712.00 | 694.00 | 706.00 | 673.71 | -0.28% | 127,200 |
| Feb 20, 2026 | 729.00 | 729.00 | 704.00 | 708.00 | 675.62 | -2.88% | 150,700 |
| Feb 19, 2026 | 711.00 | 729.00 | 711.00 | 729.00 | 695.66 | 3.85% | 172,800 |
| Feb 18, 2026 | 711.00 | 711.00 | 699.00 | 702.00 | 669.90 | -1.82% | 107,100 |
| Feb 17, 2026 | 691.00 | 716.00 | 686.00 | 715.00 | 682.30 | 4.99% | 226,700 |
| Feb 16, 2026 | 666.00 | 690.00 | 659.00 | 681.00 | 649.86 | 4.13% | 224,400 |
| Feb 13, 2026 | 659.00 | 659.00 | 638.00 | 654.00 | 624.09 | -1.95% | 194,800 |
| Feb 12, 2026 | 650.00 | 670.00 | 650.00 | 667.00 | 636.50 | 3.73% | 189,800 |
| Feb 10, 2026 | 640.00 | 645.00 | 633.00 | 643.00 | 613.59 | 0.47% | 113,300 |
| Feb 9, 2026 | 635.00 | 652.00 | 625.00 | 640.00 | 610.73 | 2.56% | 507,900 |
| Feb 6, 2026 | 535.00 | 629.00 | 525.00 | 624.00 | 595.46 | 15.77% | 1,072,200 |
| Feb 5, 2026 | 535.00 | 539.00 | 534.00 | 539.00 | 514.35 | 1.32% | 24,000 |
| Feb 4, 2026 | 535.00 | 535.00 | 530.00 | 532.00 | 507.67 | - | 41,500 |
| Feb 3, 2026 | 532.00 | 544.00 | 525.00 | 532.00 | 507.67 | 0.19% | 124,600 |
| Feb 2, 2026 | 527.00 | 535.00 | 525.00 | 531.00 | 506.72 | 1.53% | 111,600 |
| Jan 30, 2026 | 512.00 | 524.00 | 512.00 | 523.00 | 499.08 | 1.16% | 42,500 |
| Jan 29, 2026 | 514.00 | 517.00 | 510.00 | 517.00 | 493.36 | 0.58% | 15,000 |
| Jan 28, 2026 | 518.00 | 518.00 | 509.00 | 514.00 | 490.49 | -0.77% | 44,800 |
| Jan 27, 2026 | 516.00 | 519.00 | 516.00 | 518.00 | 494.31 | 0.39% | 13,400 |
| Jan 26, 2026 | 516.00 | 520.00 | 515.00 | 516.00 | 492.40 | -1.53% | 29,200 |
| Jan 23, 2026 | 522.00 | 527.00 | 522.00 | 524.00 | 500.04 | 0.38% | 18,200 |
| Jan 22, 2026 | 522.00 | 526.00 | 522.00 | 522.00 | 498.13 | - | 13,100 |
| Jan 21, 2026 | 522.00 | 525.00 | 518.00 | 522.00 | 498.13 | -1.32% | 18,500 |