Mortgage Service Japan Limited (TYO:7192)
Japan · Delayed Price · Currency is JPY 684.00
+27.00 (4.11%)
Sep 4, 2026, 2:13 PM JST
Mortgage Service Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 644.00 | 726.00 | 639.00 | 657.00 | 657.00 | 4.62% | 723,900 |
| Sep 2, 2026 | 632.00 | 634.00 | 626.00 | 628.00 | 628.00 | -1.26% | 20,600 |
| Sep 1, 2026 | 629.00 | 636.00 | 629.00 | 636.00 | 636.00 | 1.11% | 16,800 |
| Aug 31, 2026 | 625.00 | 632.00 | 625.00 | 629.00 | 629.00 | -0.16% | 5,300 |
| Aug 28, 2026 | 631.00 | 634.00 | 629.00 | 630.00 | 630.00 | 0.16% | 6,600 |
| Aug 27, 2026 | 633.00 | 633.00 | 628.00 | 629.00 | 629.00 | - | 6,200 |
| Aug 26, 2026 | 627.00 | 635.00 | 627.00 | 629.00 | 629.00 | 0.48% | 9,700 |
| Aug 25, 2026 | 630.00 | 630.00 | 624.00 | 626.00 | 626.00 | -0.63% | 12,600 |
| Aug 24, 2026 | 632.00 | 632.00 | 628.00 | 630.00 | 630.00 | - | 13,200 |
| Aug 21, 2026 | 625.00 | 635.00 | 625.00 | 630.00 | 630.00 | 0.16% | 16,500 |
| Aug 20, 2026 | 623.00 | 629.00 | 622.00 | 629.00 | 629.00 | 0.80% | 13,400 |
| Aug 19, 2026 | 630.00 | 631.00 | 624.00 | 624.00 | 624.00 | -0.95% | 21,500 |
| Aug 18, 2026 | 635.00 | 635.00 | 628.00 | 630.00 | 630.00 | -0.79% | 16,900 |
| Aug 17, 2026 | 634.00 | 639.00 | 634.00 | 635.00 | 635.00 | - | 12,000 |
| Aug 14, 2026 | 633.00 | 636.00 | 629.00 | 635.00 | 635.00 | 0.63% | 17,800 |
| Aug 13, 2026 | 635.00 | 637.00 | 624.00 | 631.00 | 631.00 | -0.47% | 15,000 |
| Aug 12, 2026 | 630.00 | 637.00 | 626.00 | 634.00 | 634.00 | 0.63% | 24,500 |
| Aug 10, 2026 | 640.00 | 642.00 | 620.00 | 630.00 | 630.00 | -0.79% | 53,000 |
| Aug 7, 2026 | 608.00 | 644.00 | 596.00 | 635.00 | 635.00 | 4.44% | 136,100 |
| Aug 6, 2026 | 600.00 | 608.00 | 599.00 | 608.00 | 608.00 | 1.33% | 25,800 |
| Aug 5, 2026 | 602.00 | 603.00 | 600.00 | 600.00 | 600.00 | 0.17% | 11,000 |
| Aug 4, 2026 | 600.00 | 604.00 | 595.00 | 599.00 | 599.00 | 0.34% | 27,100 |
| Aug 3, 2026 | 600.00 | 602.00 | 592.00 | 597.00 | 597.00 | -0.67% | 28,900 |
| Jul 31, 2026 | 603.00 | 609.00 | 599.00 | 601.00 | 601.00 | -0.33% | 25,300 |
| Jul 30, 2026 | 601.00 | 603.00 | 598.00 | 603.00 | 603.00 | - | 4,800 |
| Jul 29, 2026 | 595.00 | 604.00 | 595.00 | 603.00 | 603.00 | 1.01% | 10,200 |
| Jul 28, 2026 | 603.00 | 603.00 | 595.00 | 597.00 | 597.00 | -1.00% | 10,900 |
| Jul 27, 2026 | 595.00 | 604.00 | 592.00 | 603.00 | 603.00 | 2.03% | 25,200 |
| Jul 24, 2026 | 596.00 | 596.00 | 590.00 | 591.00 | 591.00 | -1.01% | 12,600 |
| Jul 23, 2026 | 598.00 | 601.00 | 596.00 | 597.00 | 597.00 | -0.17% | 19,700 |
| Jul 22, 2026 | 593.00 | 601.00 | 591.00 | 598.00 | 598.00 | 0.50% | 34,000 |
| Jul 21, 2026 | 583.00 | 600.00 | 583.00 | 595.00 | 595.00 | 2.06% | 21,300 |
| Jul 17, 2026 | 591.00 | 594.00 | 579.00 | 583.00 | 583.00 | -1.52% | 48,800 |
| Jul 16, 2026 | 591.00 | 597.00 | 590.00 | 592.00 | 592.00 | - | 14,300 |
| Jul 15, 2026 | 595.00 | 595.00 | 587.00 | 592.00 | 592.00 | - | 9,100 |
| Jul 14, 2026 | 595.00 | 596.00 | 586.00 | 592.00 | 592.00 | 0.17% | 14,800 |
| Jul 13, 2026 | 590.00 | 598.00 | 586.00 | 591.00 | 591.00 | 0.51% | 9,700 |
| Jul 10, 2026 | 591.00 | 602.00 | 587.00 | 588.00 | 588.00 | -0.17% | 40,100 |
| Jul 9, 2026 | 581.00 | 589.00 | 581.00 | 589.00 | 589.00 | 1.38% | 8,600 |
| Jul 8, 2026 | 586.00 | 594.00 | 581.00 | 581.00 | 581.00 | -0.85% | 17,700 |
| Jul 7, 2026 | 589.00 | 591.00 | 586.00 | 586.00 | 586.00 | - | 12,000 |
| Jul 6, 2026 | 580.00 | 593.00 | 580.00 | 586.00 | 586.00 | 1.03% | 25,900 |
| Jul 3, 2026 | 564.00 | 582.00 | 563.00 | 580.00 | 580.00 | 2.84% | 29,600 |
| Jul 2, 2026 | 554.00 | 569.00 | 554.00 | 564.00 | 564.00 | 2.17% | 30,100 |
| Jul 1, 2026 | 557.00 | 557.00 | 550.00 | 552.00 | 552.00 | -0.72% | 12,300 |
| Jun 30, 2026 | 552.00 | 558.00 | 551.00 | 556.00 | 556.00 | 0.72% | 7,900 |
| Jun 29, 2026 | 542.00 | 555.00 | 542.00 | 552.00 | 552.00 | 0.36% | 135,100 |
| Jun 26, 2026 | 554.00 | 557.00 | 545.00 | 550.00 | 550.00 | -0.72% | 34,100 |
| Jun 25, 2026 | 563.00 | 563.00 | 551.00 | 554.00 | 554.00 | - | 20,000 |
| Jun 24, 2026 | 551.00 | 560.00 | 551.00 | 554.00 | 554.00 | -0.36% | 19,600 |