Mortgage Service Japan Limited (TYO:7192)
Japan · Delayed Price · Currency is JPY 532.00
+2.00 (0.38%)
Feb 4, 2026, 3:30 PM JST
Mortgage Service Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 535.00 | 535.00 | 530.00 | 532.00 | 532.00 | - | 41,500 |
| Feb 3, 2026 | 532.00 | 544.00 | 525.00 | 532.00 | 532.00 | 0.19% | 124,600 |
| Feb 2, 2026 | 527.00 | 535.00 | 525.00 | 531.00 | 531.00 | 1.53% | 111,600 |
| Jan 30, 2026 | 512.00 | 524.00 | 512.00 | 523.00 | 523.00 | 1.16% | 42,500 |
| Jan 29, 2026 | 514.00 | 517.00 | 510.00 | 517.00 | 517.00 | 0.58% | 15,000 |
| Jan 28, 2026 | 518.00 | 518.00 | 509.00 | 514.00 | 514.00 | -0.77% | 44,800 |
| Jan 27, 2026 | 516.00 | 519.00 | 516.00 | 518.00 | 518.00 | 0.39% | 13,400 |
| Jan 26, 2026 | 516.00 | 520.00 | 515.00 | 516.00 | 516.00 | -1.53% | 29,200 |
| Jan 23, 2026 | 522.00 | 527.00 | 522.00 | 524.00 | 524.00 | 0.38% | 18,200 |
| Jan 22, 2026 | 522.00 | 526.00 | 522.00 | 522.00 | 522.00 | - | 13,100 |
| Jan 21, 2026 | 522.00 | 525.00 | 518.00 | 522.00 | 522.00 | -1.32% | 18,500 |
| Jan 20, 2026 | 516.00 | 529.00 | 515.00 | 529.00 | 529.00 | 2.32% | 93,200 |
| Jan 19, 2026 | 520.00 | 522.00 | 514.00 | 517.00 | 517.00 | -0.58% | 30,900 |
| Jan 16, 2026 | 520.00 | 522.00 | 514.00 | 520.00 | 520.00 | - | 42,700 |
| Jan 15, 2026 | 515.00 | 520.00 | 512.00 | 520.00 | 520.00 | 0.97% | 59,400 |
| Jan 14, 2026 | 513.00 | 515.00 | 510.00 | 515.00 | 515.00 | 0.78% | 21,100 |
| Jan 13, 2026 | 515.00 | 515.00 | 510.00 | 511.00 | 511.00 | -0.39% | 21,700 |
| Jan 9, 2026 | 511.00 | 513.00 | 509.00 | 513.00 | 513.00 | - | 15,000 |
| Jan 8, 2026 | 510.00 | 513.00 | 508.00 | 513.00 | 513.00 | 0.79% | 14,800 |
| Jan 7, 2026 | 510.00 | 511.00 | 507.00 | 509.00 | 509.00 | -0.20% | 20,300 |
| Jan 6, 2026 | 507.00 | 510.00 | 507.00 | 510.00 | 510.00 | 0.59% | 13,800 |
| Jan 5, 2026 | 507.00 | 507.00 | 505.00 | 507.00 | 507.00 | - | 50,600 |
| Dec 30, 2025 | 509.00 | 513.00 | 507.00 | 507.00 | 507.00 | -0.39% | 25,400 |
| Dec 29, 2025 | 507.00 | 509.00 | 505.00 | 509.00 | 509.00 | - | 69,500 |
| Dec 26, 2025 | 509.00 | 513.00 | 508.00 | 509.00 | 509.00 | -0.39% | 38,600 |
| Dec 25, 2025 | 511.00 | 513.00 | 509.00 | 511.00 | 511.00 | - | 22,800 |
| Dec 24, 2025 | 510.00 | 511.00 | 507.00 | 511.00 | 511.00 | 0.79% | 29,600 |
| Dec 23, 2025 | 511.00 | 516.00 | 505.00 | 507.00 | 507.00 | -2.12% | 81,600 |
| Dec 22, 2025 | 510.00 | 518.00 | 503.00 | 518.00 | 518.00 | 4.23% | 204,400 |
| Dec 19, 2025 | 498.00 | 500.00 | 496.00 | 497.00 | 497.00 | 0.20% | 28,800 |
| Dec 18, 2025 | 495.00 | 497.00 | 493.00 | 496.00 | 496.00 | 0.40% | 8,500 |
| Dec 17, 2025 | 495.00 | 497.00 | 493.00 | 494.00 | 494.00 | -0.40% | 19,500 |
| Dec 16, 2025 | 500.00 | 500.00 | 495.00 | 496.00 | 496.00 | -0.80% | 24,000 |
| Dec 15, 2025 | 495.00 | 500.00 | 494.00 | 500.00 | 500.00 | 0.81% | 21,500 |
| Dec 12, 2025 | 492.00 | 498.00 | 492.00 | 496.00 | 496.00 | 0.61% | 18,900 |
| Dec 11, 2025 | 498.00 | 500.00 | 491.00 | 493.00 | 493.00 | -1.00% | 44,500 |
| Dec 10, 2025 | 499.00 | 500.00 | 495.00 | 498.00 | 498.00 | -0.20% | 12,100 |
| Dec 9, 2025 | 500.00 | 501.00 | 498.00 | 499.00 | 499.00 | -0.20% | 36,900 |
| Dec 8, 2025 | 491.00 | 500.00 | 491.00 | 500.00 | 500.00 | 1.21% | 35,200 |
| Dec 5, 2025 | 495.00 | 497.00 | 492.00 | 494.00 | 494.00 | 0.41% | 25,400 |
| Dec 4, 2025 | 494.00 | 496.00 | 492.00 | 492.00 | 492.00 | -0.40% | 16,000 |
| Dec 3, 2025 | 499.00 | 499.00 | 489.00 | 494.00 | 494.00 | -1.00% | 38,800 |
| Dec 2, 2025 | 498.00 | 500.00 | 497.00 | 499.00 | 499.00 | 0.60% | 47,600 |
| Dec 1, 2025 | 490.00 | 498.00 | 490.00 | 496.00 | 496.00 | 1.64% | 83,000 |
| Nov 28, 2025 | 487.00 | 490.00 | 485.00 | 488.00 | 488.00 | 0.41% | 23,200 |
| Nov 27, 2025 | 481.00 | 487.00 | 480.00 | 486.00 | 486.00 | 0.41% | 19,100 |
| Nov 26, 2025 | 479.00 | 485.00 | 475.00 | 484.00 | 484.00 | 1.26% | 68,400 |
| Nov 25, 2025 | 474.00 | 478.00 | 470.00 | 478.00 | 478.00 | 2.14% | 51,000 |
| Nov 21, 2025 | 466.00 | 469.00 | 466.00 | 468.00 | 468.00 | 0.43% | 13,700 |
| Nov 20, 2025 | 464.00 | 467.00 | 460.00 | 466.00 | 466.00 | 1.08% | 32,000 |