Mortgage Service Japan Limited (TYO:7192)
Japan · Delayed Price · Currency is JPY 601.00
+1.00 (0.17%)
Aug 6, 2026, 1:09 PM JST
Mortgage Service Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 561.00 | 561.00 | 554.00 | 556.00 | 556.00 | -0.18% | 27,000 |
| Jun 22, 2026 | 556.00 | 565.00 | 556.00 | 557.00 | 557.00 | -0.18% | 22,500 |
| Jun 19, 2026 | 569.00 | 570.00 | 557.00 | 558.00 | 558.00 | -1.24% | 159,200 |
| Jun 18, 2026 | 570.00 | 571.00 | 562.00 | 565.00 | 565.00 | -0.88% | 29,800 |
| Jun 17, 2026 | 563.00 | 579.00 | 563.00 | 570.00 | 570.00 | 0.88% | 27,900 |
| Jun 16, 2026 | 570.00 | 571.00 | 565.00 | 565.00 | 565.00 | -1.74% | 25,200 |
| Jun 15, 2026 | 567.00 | 582.00 | 567.00 | 575.00 | 575.00 | 1.41% | 46,800 |
| Jun 12, 2026 | 570.00 | 576.00 | 558.00 | 567.00 | 567.00 | -1.05% | 181,600 |
| Jun 11, 2026 | 573.00 | 575.00 | 568.00 | 573.00 | 573.00 | -1.21% | 136,200 |
| Jun 10, 2026 | 579.00 | 584.00 | 578.00 | 580.00 | 580.00 | 0.69% | 17,000 |
| Jun 9, 2026 | 584.00 | 584.00 | 574.00 | 576.00 | 576.00 | 0.17% | 20,400 |
| Jun 8, 2026 | 577.00 | 584.00 | 573.00 | 575.00 | 575.00 | -2.04% | 29,500 |
| Jun 5, 2026 | 579.00 | 591.00 | 579.00 | 587.00 | 587.00 | 1.73% | 21,200 |
| 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 |