Mortgage Service Japan Limited (TYO:7192)
Japan · Delayed Price · Currency is JPY 577.00
-1.00 (-0.17%)
Jun 4, 2026, 3:30 PM JST
Mortgage Service Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 576.00 | 580.00 | 574.00 | 577.00 | 577.00 | -0.17% | 31,200 |
| Jun 3, 2026 | 579.00 | 585.00 | 574.00 | 578.00 | 578.00 | - | 37,000 |
| Jun 2, 2026 | 571.00 | 580.00 | 566.00 | 578.00 | 578.00 | 1.05% | 56,000 |
| Jun 1, 2026 | 595.00 | 595.00 | 572.00 | 572.00 | 572.00 | -4.35% | 281,000 |
| May 29, 2026 | 598.00 | 603.00 | 597.00 | 598.00 | 598.00 | - | 12,600 |
| May 28, 2026 | 595.00 | 599.00 | 590.00 | 598.00 | 598.00 | 0.34% | 93,100 |
| May 27, 2026 | 603.00 | 603.00 | 595.00 | 596.00 | 596.00 | -0.83% | 50,200 |
| May 26, 2026 | 597.00 | 604.00 | 592.00 | 601.00 | 601.00 | 0.50% | 39,800 |
| May 25, 2026 | 609.00 | 610.00 | 597.00 | 598.00 | 598.00 | -1.81% | 85,600 |
| May 22, 2026 | 608.00 | 609.00 | 604.00 | 609.00 | 609.00 | 1.00% | 20,100 |
| May 21, 2026 | 598.00 | 610.00 | 598.00 | 603.00 | 603.00 | 1.17% | 36,300 |
| May 20, 2026 | 603.00 | 603.00 | 591.00 | 596.00 | 596.00 | -1.16% | 134,600 |
| May 19, 2026 | 600.00 | 610.00 | 600.00 | 603.00 | 603.00 | 0.50% | 29,900 |
| May 18, 2026 | 615.00 | 615.00 | 592.00 | 600.00 | 600.00 | -2.12% | 173,500 |
| May 15, 2026 | 613.00 | 619.00 | 607.00 | 613.00 | 613.00 | 0.49% | 56,500 |
| May 14, 2026 | 610.00 | 613.00 | 608.00 | 610.00 | 610.00 | -0.65% | 38,600 |
| May 13, 2026 | 611.00 | 627.00 | 602.00 | 614.00 | 614.00 | 0.16% | 159,500 |
| May 12, 2026 | 602.00 | 633.00 | 602.00 | 613.00 | 613.00 | 3.03% | 390,500 |
| May 11, 2026 | 690.00 | 708.00 | 581.00 | 595.00 | 595.00 | -11.59% | 795,000 |
| May 8, 2026 | 659.00 | 675.00 | 655.00 | 673.00 | 673.00 | 1.82% | 62,800 |
| May 7, 2026 | 669.00 | 671.00 | 648.00 | 661.00 | 661.00 | 0.30% | 136,500 |
| May 1, 2026 | 653.00 | 673.00 | 643.00 | 659.00 | 659.00 | 1.54% | 213,700 |
| Apr 30, 2026 | 648.00 | 650.00 | 643.00 | 649.00 | 649.00 | -0.31% | 49,000 |
| Apr 28, 2026 | 646.00 | 653.00 | 645.00 | 651.00 | 651.00 | 0.77% | 24,600 |
| Apr 27, 2026 | 649.00 | 650.00 | 644.00 | 646.00 | 646.00 | -0.46% | 52,200 |
| Apr 24, 2026 | 648.00 | 652.00 | 643.00 | 649.00 | 649.00 | 0.31% | 46,500 |
| Apr 23, 2026 | 655.00 | 658.00 | 643.00 | 647.00 | 647.00 | -1.52% | 55,500 |
| Apr 22, 2026 | 660.00 | 668.00 | 654.00 | 657.00 | 657.00 | -1.50% | 32,600 |
| Apr 21, 2026 | 660.00 | 672.00 | 660.00 | 667.00 | 667.00 | 1.06% | 34,500 |
| Apr 20, 2026 | 656.00 | 661.00 | 656.00 | 660.00 | 660.00 | 0.61% | 18,700 |
| Apr 17, 2026 | 656.00 | 658.00 | 650.00 | 656.00 | 656.00 | 0.15% | 35,400 |
| Apr 16, 2026 | 658.00 | 664.00 | 653.00 | 655.00 | 655.00 | -0.46% | 47,100 |
| Apr 15, 2026 | 654.00 | 661.00 | 651.00 | 658.00 | 658.00 | 1.39% | 46,100 |
| Apr 14, 2026 | 644.00 | 650.00 | 643.00 | 649.00 | 649.00 | 1.09% | 71,500 |
| Apr 13, 2026 | 643.00 | 651.00 | 641.00 | 642.00 | 642.00 | -1.23% | 21,500 |
| Apr 10, 2026 | 654.00 | 659.00 | 650.00 | 650.00 | 650.00 | -0.61% | 17,900 |
| Apr 9, 2026 | 665.00 | 666.00 | 653.00 | 654.00 | 654.00 | -1.65% | 20,700 |
| Apr 8, 2026 | 662.00 | 670.00 | 658.00 | 665.00 | 665.00 | 1.99% | 121,600 |
| Apr 7, 2026 | 650.00 | 657.00 | 646.00 | 652.00 | 652.00 | 0.46% | 30,800 |
| Apr 6, 2026 | 649.00 | 653.00 | 645.00 | 649.00 | 649.00 | -0.61% | 36,300 |
| Apr 3, 2026 | 639.00 | 658.00 | 639.00 | 653.00 | 653.00 | 2.19% | 108,900 |
| 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 | -1.44% | 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 |