Mbs Inc (TYO:1401)
Japan
· Delayed Price · Currency is JPY 1,427.00
+17.00 (1.21%)
Mar 10, 2026, 3:30 PM JST
Mbs Inc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,440.00 | 1,445.00 | 1,427.00 | 1,445.00 | - | 2.48% | 1,300 |
| Mar 9, 2026 | 1,450.00 | 1,450.00 | 1,385.00 | 1,410.00 | 1,410.00 | -4.08% | 13,300 |
| Mar 6, 2026 | 1,491.00 | 1,491.00 | 1,465.00 | 1,470.00 | 1,470.00 | -1.54% | 2,900 |
| Mar 5, 2026 | 1,446.00 | 1,497.00 | 1,443.00 | 1,493.00 | 1,493.00 | 2.75% | 7,400 |
| Mar 4, 2026 | 1,434.00 | 1,458.00 | 1,398.00 | 1,453.00 | 1,453.00 | - | 17,400 |
| Mar 3, 2026 | 1,503.00 | 1,520.00 | 1,453.00 | 1,453.00 | 1,453.00 | -3.33% | 17,700 |
| Mar 2, 2026 | 1,511.00 | 1,523.00 | 1,501.00 | 1,503.00 | 1,503.00 | -1.76% | 5,700 |
| Feb 27, 2026 | 1,513.00 | 1,540.00 | 1,497.00 | 1,530.00 | 1,530.00 | 2.34% | 14,800 |
| Feb 26, 2026 | 1,500.00 | 1,519.00 | 1,491.00 | 1,495.00 | 1,495.00 | -0.27% | 5,400 |
| Feb 25, 2026 | 1,510.00 | 1,521.00 | 1,499.00 | 1,499.00 | 1,499.00 | -0.07% | 5,800 |
| Feb 24, 2026 | 1,529.00 | 1,529.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.90% | 13,000 |
| Feb 20, 2026 | 1,541.00 | 1,541.00 | 1,517.00 | 1,529.00 | 1,529.00 | -1.86% | 11,500 |
| Feb 19, 2026 | 1,584.00 | 1,584.00 | 1,535.00 | 1,558.00 | 1,558.00 | -1.83% | 7,600 |
| Feb 18, 2026 | 1,584.00 | 1,607.00 | 1,532.00 | 1,587.00 | 1,587.00 | 4.41% | 26,800 |
| Feb 17, 2026 | 1,534.00 | 1,535.00 | 1,510.00 | 1,520.00 | 1,520.00 | -1.17% | 5,100 |
| Feb 16, 2026 | 1,531.00 | 1,553.00 | 1,530.00 | 1,538.00 | 1,538.00 | -0.26% | 5,000 |
| Feb 13, 2026 | 1,577.00 | 1,577.00 | 1,508.00 | 1,542.00 | 1,542.00 | -2.96% | 11,400 |
| Feb 12, 2026 | 1,582.00 | 1,595.00 | 1,560.00 | 1,589.00 | 1,589.00 | 0.44% | 10,800 |
| Feb 10, 2026 | 1,521.00 | 1,583.00 | 1,521.00 | 1,582.00 | 1,582.00 | 4.01% | 21,400 |
| Feb 9, 2026 | 1,534.00 | 1,534.00 | 1,516.00 | 1,521.00 | 1,521.00 | 0.40% | 2,800 |
| Feb 6, 2026 | 1,517.00 | 1,520.00 | 1,507.00 | 1,515.00 | 1,515.00 | -0.85% | 7,100 |
| Feb 5, 2026 | 1,543.00 | 1,543.00 | 1,513.00 | 1,528.00 | 1,528.00 | -0.13% | 5,600 |
| Feb 4, 2026 | 1,516.00 | 1,535.00 | 1,500.00 | 1,530.00 | 1,530.00 | 1.19% | 8,600 |
| Feb 3, 2026 | 1,511.00 | 1,539.00 | 1,501.00 | 1,512.00 | 1,512.00 | 0.80% | 12,100 |
| Feb 2, 2026 | 1,518.00 | 1,548.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.19% | 9,300 |
| Jan 30, 2026 | 1,554.00 | 1,557.00 | 1,478.00 | 1,518.00 | 1,518.00 | -0.20% | 12,100 |
| Jan 29, 2026 | 1,483.00 | 1,578.00 | 1,447.00 | 1,521.00 | 1,521.00 | 6.89% | 40,000 |
| Jan 28, 2026 | 1,520.00 | 1,520.00 | 1,410.00 | 1,423.00 | 1,423.00 | -5.64% | 16,000 |
| Jan 27, 2026 | 1,500.00 | 1,523.00 | 1,487.00 | 1,508.00 | 1,508.00 | 0.80% | 10,600 |
| Jan 26, 2026 | 1,512.00 | 1,548.00 | 1,482.00 | 1,496.00 | 1,496.00 | -0.99% | 28,100 |
| Jan 23, 2026 | 1,500.00 | 1,511.00 | 1,475.00 | 1,511.00 | 1,511.00 | 0.73% | 13,900 |
| Jan 22, 2026 | 1,675.00 | 1,684.00 | 1,500.00 | 1,500.00 | 1,500.00 | -6.25% | 59,400 |
| Jan 21, 2026 | 1,653.00 | 1,760.00 | 1,587.00 | 1,600.00 | 1,600.00 | -1.66% | 68,100 |
| Jan 20, 2026 | 1,700.00 | 1,847.00 | 1,590.00 | 1,627.00 | 1,627.00 | -2.87% | 157,600 |
| Jan 19, 2026 | 1,400.00 | 1,682.00 | 1,395.00 | 1,675.00 | 1,675.00 | 21.20% | 442,100 |
| Jan 16, 2026 | 1,392.00 | 1,392.00 | 1,370.00 | 1,382.00 | 1,382.00 | -0.72% | 10,100 |
| Jan 15, 2026 | 1,412.00 | 1,426.00 | 1,380.00 | 1,392.00 | 1,392.00 | -2.38% | 19,800 |
| Jan 14, 2026 | 1,424.00 | 1,435.00 | 1,412.00 | 1,426.00 | 1,426.00 | 0.07% | 11,000 |
| Jan 13, 2026 | 1,436.00 | 1,440.00 | 1,410.00 | 1,425.00 | 1,425.00 | -0.21% | 13,300 |
| Jan 9, 2026 | 1,425.00 | 1,438.00 | 1,420.00 | 1,428.00 | 1,428.00 | 0.35% | 6,500 |
| Jan 8, 2026 | 1,423.00 | 1,424.00 | 1,414.00 | 1,423.00 | 1,423.00 | 0.92% | 11,600 |
| Jan 7, 2026 | 1,361.00 | 1,411.00 | 1,361.00 | 1,410.00 | 1,410.00 | 3.60% | 7,400 |
| Jan 6, 2026 | 1,332.00 | 1,361.00 | 1,332.00 | 1,361.00 | 1,361.00 | 1.19% | 7,100 |
| Jan 5, 2026 | 1,337.00 | 1,345.00 | 1,327.00 | 1,345.00 | 1,345.00 | 0.60% | 6,300 |
| Dec 30, 2025 | 1,315.00 | 1,344.00 | 1,315.00 | 1,337.00 | 1,337.00 | 0.83% | 5,400 |
| Dec 29, 2025 | 1,321.00 | 1,343.00 | 1,315.00 | 1,326.00 | 1,326.00 | 0.38% | 6,200 |
| Dec 26, 2025 | 1,308.00 | 1,329.00 | 1,308.00 | 1,321.00 | 1,321.00 | 0.69% | 6,400 |
| Dec 25, 2025 | 1,330.00 | 1,332.00 | 1,310.00 | 1,312.00 | 1,312.00 | -2.02% | 2,000 |
| Dec 24, 2025 | 1,311.00 | 1,339.00 | 1,311.00 | 1,339.00 | 1,339.00 | 2.45% | 6,100 |
| Dec 23, 2025 | 1,307.00 | 1,320.00 | 1,303.00 | 1,307.00 | 1,307.00 | 0.08% | 5,800 |
| Dec 22, 2025 | 1,325.00 | 1,330.00 | 1,287.00 | 1,306.00 | 1,306.00 | -1.36% | 9,200 |
| Dec 19, 2025 | 1,295.00 | 1,324.00 | 1,288.00 | 1,324.00 | 1,324.00 | 2.00% | 9,100 |
| Dec 18, 2025 | 1,288.00 | 1,312.00 | 1,288.00 | 1,298.00 | 1,298.00 | -0.76% | 5,400 |
| Dec 17, 2025 | 1,286.00 | 1,322.00 | 1,286.00 | 1,308.00 | 1,308.00 | -0.46% | 4,800 |
| Dec 16, 2025 | 1,322.00 | 1,322.00 | 1,294.00 | 1,314.00 | 1,314.00 | -0.68% | 3,300 |
| Dec 15, 2025 | 1,301.00 | 1,323.00 | 1,300.00 | 1,323.00 | 1,323.00 | 1.22% | 4,000 |
| Dec 12, 2025 | 1,297.00 | 1,328.00 | 1,297.00 | 1,307.00 | 1,307.00 | -2.32% | 6,100 |
| Dec 11, 2025 | 1,350.00 | 1,350.00 | 1,309.00 | 1,338.00 | 1,338.00 | -0.89% | 5,000 |
| Dec 10, 2025 | 1,310.00 | 1,369.00 | 1,301.00 | 1,350.00 | 1,350.00 | 3.45% | 21,500 |
| Dec 9, 2025 | 1,285.00 | 1,310.00 | 1,283.00 | 1,305.00 | 1,305.00 | 0.46% | 8,300 |
| Dec 8, 2025 | 1,299.00 | 1,316.00 | 1,283.00 | 1,299.00 | 1,299.00 | -0.38% | 7,000 |
| Dec 5, 2025 | 1,295.00 | 1,402.00 | 1,257.00 | 1,304.00 | 1,304.00 | 1.88% | 59,100 |
| Dec 4, 2025 | 1,207.00 | 1,420.00 | 1,207.00 | 1,280.00 | 1,280.00 | 5.26% | 72,300 |
| Dec 3, 2025 | 1,220.00 | 1,230.00 | 1,210.00 | 1,216.00 | 1,216.00 | -1.06% | 3,700 |
| Dec 2, 2025 | 1,238.00 | 1,238.00 | 1,209.00 | 1,229.00 | 1,229.00 | -0.24% | 7,700 |
| Dec 1, 2025 | 1,241.00 | 1,248.00 | 1,226.00 | 1,232.00 | 1,232.00 | -1.28% | 4,100 |
| Nov 28, 2025 | 1,233.00 | 1,249.00 | 1,222.00 | 1,248.00 | 1,248.00 | 1.22% | 7,700 |
| Nov 27, 2025 | 1,243.00 | 1,248.00 | 1,220.00 | 1,233.00 | 1,233.00 | -0.64% | 9,200 |
| Nov 26, 2025 | 1,222.00 | 1,246.00 | 1,220.00 | 1,241.00 | 1,241.00 | 1.55% | 9,700 |
| Nov 25, 2025 | 1,251.00 | 1,271.00 | 1,200.00 | 1,222.00 | 1,222.00 | -1.93% | 20,000 |
| Nov 21, 2025 | 1,260.00 | 1,271.00 | 1,241.00 | 1,246.00 | 1,246.00 | -2.12% | 11,100 |
| Nov 20, 2025 | 1,268.00 | 1,296.00 | 1,266.00 | 1,273.00 | 1,273.00 | - | 8,700 |
| Nov 19, 2025 | 1,296.00 | 1,296.00 | 1,260.00 | 1,273.00 | 1,273.00 | -1.55% | 11,900 |
| Nov 18, 2025 | 1,340.00 | 1,340.00 | 1,293.00 | 1,293.00 | 1,293.00 | -4.93% | 21,000 |
| Nov 17, 2025 | 1,388.00 | 1,388.00 | 1,350.00 | 1,360.00 | 1,360.00 | -2.16% | 12,900 |
| Nov 14, 2025 | 1,420.00 | 1,421.00 | 1,386.00 | 1,390.00 | 1,390.00 | -4.14% | 13,600 |
| Nov 13, 2025 | 1,418.00 | 1,450.00 | 1,414.00 | 1,450.00 | 1,450.00 | 2.47% | 23,500 |
| Nov 12, 2025 | 1,386.00 | 1,417.00 | 1,382.00 | 1,415.00 | 1,415.00 | 2.09% | 18,600 |
| Nov 11, 2025 | 1,400.00 | 1,400.00 | 1,383.00 | 1,386.00 | 1,386.00 | 0.29% | 7,800 |
| Nov 10, 2025 | 1,383.00 | 1,393.00 | 1,380.00 | 1,382.00 | 1,382.00 | -0.07% | 8,900 |
| Nov 7, 2025 | 1,382.00 | 1,391.00 | 1,380.00 | 1,383.00 | 1,383.00 | -1.07% | 8,200 |
| Nov 6, 2025 | 1,392.00 | 1,410.00 | 1,392.00 | 1,398.00 | 1,398.00 | 2.19% | 11,300 |
| Nov 5, 2025 | 1,360.00 | 1,368.00 | 1,331.00 | 1,368.00 | 1,368.00 | 0.59% | 14,700 |
| Nov 4, 2025 | 1,399.00 | 1,399.00 | 1,339.00 | 1,360.00 | 1,360.00 | -1.31% | 14,700 |
| Oct 31, 2025 | 1,395.00 | 1,405.00 | 1,372.00 | 1,378.00 | 1,378.00 | -1.15% | 19,000 |
| Oct 30, 2025 | 1,365.00 | 1,430.00 | 1,365.00 | 1,394.00 | 1,394.00 | 2.12% | 35,100 |
| Oct 29, 2025 | 1,384.00 | 1,384.00 | 1,356.00 | 1,365.00 | 1,365.00 | -1.37% | 14,400 |
| Oct 28, 2025 | 1,392.00 | 1,395.00 | 1,374.00 | 1,384.00 | 1,384.00 | -0.79% | 13,800 |
| Oct 27, 2025 | 1,402.00 | 1,415.00 | 1,381.00 | 1,395.00 | 1,395.00 | -0.36% | 19,100 |
| Oct 24, 2025 | 1,366.00 | 1,404.00 | 1,361.00 | 1,400.00 | 1,400.00 | 2.94% | 18,000 |
| Oct 23, 2025 | 1,412.00 | 1,418.00 | 1,360.00 | 1,360.00 | 1,360.00 | -3.68% | 31,600 |
| Oct 22, 2025 | 1,370.00 | 1,429.00 | 1,370.00 | 1,412.00 | 1,412.00 | 3.07% | 48,400 |
| Oct 21, 2025 | 1,381.00 | 1,402.00 | 1,337.00 | 1,370.00 | 1,370.00 | -0.22% | 44,600 |
| Oct 20, 2025 | 1,361.00 | 1,385.00 | 1,325.00 | 1,373.00 | 1,373.00 | 1.85% | 66,400 |
| Oct 17, 2025 | 1,433.00 | 1,492.00 | 1,322.00 | 1,348.00 | 1,348.00 | 2.67% | 379,900 |
| Oct 16, 2025 | 1,381.00 | 1,400.00 | 1,275.00 | 1,313.00 | 1,313.00 | -6.95% | 62,700 |
| Oct 15, 2025 | 1,355.00 | 1,424.00 | 1,350.00 | 1,411.00 | 1,411.00 | 15.37% | 123,200 |
| Oct 14, 2025 | 1,288.00 | 1,289.00 | 1,201.00 | 1,223.00 | 1,223.00 | -8.46% | 61,900 |
| Oct 10, 2025 | 1,328.00 | 1,336.00 | 1,302.00 | 1,336.00 | 1,336.00 | 0.60% | 24,000 |
| Oct 9, 2025 | 1,340.00 | 1,340.00 | 1,313.00 | 1,328.00 | 1,328.00 | -0.52% | 10,800 |