Mortgage Service Japan Limited (TYO:7192)
Japan · Delayed Price · Currency is JPY 669.00
+1.00 (0.15%)
Oct 9, 2026, 3:30 PM JST
Mortgage Service Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 666.00 | 675.00 | 665.00 | 669.00 | 669.00 | 0.15% | 17,800 |
| Oct 8, 2026 | 671.00 | 674.00 | 664.00 | 668.00 | 668.00 | -0.89% | 34,900 |
| Oct 7, 2026 | 676.00 | 678.00 | 671.00 | 674.00 | 674.00 | -0.59% | 19,300 |
| Oct 6, 2026 | 677.00 | 680.00 | 671.00 | 678.00 | 678.00 | 0.15% | 19,000 |
| Oct 5, 2026 | 679.00 | 680.00 | 661.00 | 677.00 | 677.00 | -0.15% | 120,800 |
| Oct 2, 2026 | 691.00 | 691.00 | 678.00 | 678.00 | 678.00 | -1.60% | 60,100 |
| Oct 1, 2026 | 692.00 | 692.00 | 685.00 | 689.00 | 689.00 | -1.15% | 47,400 |
| Sep 30, 2026 | 711.00 | 711.00 | 684.00 | 697.00 | 697.00 | -1.41% | 53,000 |
| Sep 29, 2026 | 720.00 | 720.00 | 707.00 | 707.00 | 707.00 | -1.81% | 27,400 |
| Sep 28, 2026 | 723.00 | 723.00 | 713.00 | 720.00 | 720.00 | -0.28% | 29,700 |
| Sep 25, 2026 | 700.00 | 723.00 | 700.00 | 722.00 | 722.00 | 2.70% | 107,800 |
| Sep 24, 2026 | 709.00 | 709.00 | 700.00 | 703.00 | 703.00 | -1.26% | 52,500 |
| Sep 18, 2026 | 710.00 | 714.00 | 710.00 | 712.00 | 712.00 | - | 19,700 |
| Sep 17, 2026 | 710.00 | 715.00 | 710.00 | 712.00 | 712.00 | 0.28% | 19,200 |
| Sep 16, 2026 | 714.00 | 716.00 | 704.00 | 710.00 | 710.00 | 0.28% | 34,900 |
| Sep 15, 2026 | 719.00 | 729.00 | 703.00 | 708.00 | 708.00 | -0.56% | 82,800 |
| Sep 14, 2026 | 706.00 | 720.00 | 698.00 | 712.00 | 712.00 | 0.85% | 30,000 |
| Sep 11, 2026 | 701.00 | 710.00 | 692.00 | 706.00 | 706.00 | -1.12% | 50,900 |
| Sep 10, 2026 | 685.00 | 714.00 | 682.00 | 714.00 | 714.00 | 3.63% | 104,000 |
| Sep 9, 2026 | 675.00 | 695.00 | 674.00 | 689.00 | 689.00 | 1.47% | 65,600 |
| Sep 8, 2026 | 676.00 | 683.00 | 670.00 | 679.00 | 679.00 | 0.44% | 34,400 |
| Sep 7, 2026 | 692.00 | 698.00 | 676.00 | 676.00 | 676.00 | -1.02% | 76,200 |
| Sep 4, 2026 | 666.00 | 689.00 | 666.00 | 683.00 | 683.00 | 3.96% | 81,400 |
| 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 |