MBK Co.,Ltd. (TYO:3121)
Japan
· Delayed Price · Currency is JPY 212.00
-5.00 (-2.30%)
Apr 28, 2026, 3:30 PM JST
MBK Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 216.00 | 219.00 | 210.00 | 212.00 | 212.00 | -2.30% | 85,200 |
| Apr 27, 2026 | 220.00 | 224.00 | 217.00 | 217.00 | 217.00 | -3.13% | 44,400 |
| Apr 24, 2026 | 218.00 | 225.00 | 218.00 | 224.00 | 224.00 | 2.75% | 64,100 |
| Apr 23, 2026 | 227.00 | 227.00 | 218.00 | 218.00 | 218.00 | -3.96% | 117,100 |
| Apr 22, 2026 | 228.00 | 228.00 | 226.00 | 227.00 | 227.00 | -0.44% | 16,100 |
| Apr 21, 2026 | 228.00 | 229.00 | 221.00 | 228.00 | 228.00 | 0.44% | 92,300 |
| Apr 20, 2026 | 228.00 | 228.00 | 226.00 | 227.00 | 227.00 | -1.30% | 28,900 |
| Apr 17, 2026 | 228.00 | 230.00 | 225.00 | 230.00 | 230.00 | 0.88% | 67,900 |
| Apr 16, 2026 | 222.00 | 231.00 | 220.00 | 228.00 | 228.00 | 4.59% | 129,000 |
| Apr 15, 2026 | 232.00 | 232.00 | 216.00 | 218.00 | 218.00 | -6.84% | 176,800 |
| Apr 14, 2026 | 233.00 | 234.00 | 231.00 | 234.00 | 234.00 | 0.43% | 48,700 |
| Apr 13, 2026 | 230.00 | 234.00 | 229.00 | 233.00 | 233.00 | -1.27% | 86,000 |
| Apr 10, 2026 | 230.00 | 236.00 | 227.00 | 236.00 | 236.00 | 2.61% | 53,700 |
| Apr 9, 2026 | 234.00 | 234.00 | 229.00 | 230.00 | 230.00 | -1.71% | 56,900 |
| Apr 8, 2026 | 230.00 | 234.00 | 228.00 | 234.00 | 234.00 | 1.74% | 49,400 |
| Apr 7, 2026 | 235.00 | 235.00 | 228.00 | 230.00 | 230.00 | -2.13% | 112,800 |
| Apr 6, 2026 | 233.00 | 235.00 | 227.00 | 235.00 | 235.00 | 2.17% | 112,800 |
| Apr 3, 2026 | 223.00 | 230.00 | 223.00 | 230.00 | 230.00 | 2.68% | 76,200 |
| Apr 2, 2026 | 222.00 | 224.00 | 221.00 | 224.00 | 224.00 | 1.82% | 50,100 |
| Apr 1, 2026 | 216.00 | 221.00 | 216.00 | 220.00 | 220.00 | 1.85% | 33,000 |
| Mar 31, 2026 | 215.00 | 217.00 | 214.00 | 216.00 | 216.00 | - | 24,200 |
| Mar 30, 2026 | 217.00 | 220.00 | 212.00 | 216.00 | 216.00 | - | 41,800 |
| Mar 27, 2026 | 209.00 | 220.00 | 209.00 | 216.00 | 216.00 | 1.41% | 41,200 |
| Mar 26, 2026 | 217.00 | 218.00 | 211.00 | 213.00 | 213.00 | -1.84% | 35,900 |
| Mar 25, 2026 | 214.00 | 218.00 | 214.00 | 217.00 | 217.00 | 3.33% | 35,700 |
| Mar 24, 2026 | 211.00 | 213.00 | 210.00 | 210.00 | 210.00 | -0.94% | 28,200 |
| Mar 23, 2026 | 216.00 | 216.00 | 205.00 | 212.00 | 212.00 | -3.20% | 98,900 |
| Mar 19, 2026 | 217.00 | 222.00 | 217.00 | 219.00 | 219.00 | -2.23% | 41,700 |
| Mar 18, 2026 | 218.00 | 224.00 | 216.00 | 224.00 | 224.00 | 3.23% | 68,000 |
| Mar 17, 2026 | 212.00 | 218.00 | 206.00 | 217.00 | 217.00 | 0.93% | 108,600 |
| Mar 16, 2026 | 215.00 | 215.00 | 207.00 | 215.00 | 215.00 | -2.27% | 142,600 |
| Mar 13, 2026 | 213.00 | 223.00 | 213.00 | 220.00 | 220.00 | 2.33% | 87,700 |
| Mar 12, 2026 | 220.00 | 220.00 | 214.00 | 215.00 | 215.00 | -2.27% | 73,700 |
| Mar 11, 2026 | 225.00 | 225.00 | 219.00 | 220.00 | 220.00 | -1.79% | 39,900 |
| Mar 10, 2026 | 220.00 | 226.00 | 216.00 | 224.00 | 224.00 | 0.90% | 90,800 |
| Mar 9, 2026 | 208.00 | 229.00 | 203.00 | 222.00 | 222.00 | 4.23% | 327,700 |
| Mar 6, 2026 | 218.00 | 218.00 | 208.00 | 213.00 | 213.00 | -1.39% | 111,100 |
| Mar 5, 2026 | 221.00 | 227.00 | 210.00 | 216.00 | 216.00 | 4.35% | 356,400 |
| Mar 4, 2026 | 219.00 | 222.00 | 204.00 | 207.00 | 207.00 | -8.81% | 329,000 |
| Mar 3, 2026 | 228.00 | 228.00 | 224.00 | 227.00 | 227.00 | -0.44% | 40,000 |
| Mar 2, 2026 | 231.00 | 236.00 | 226.00 | 228.00 | 228.00 | - | 162,400 |
| Feb 27, 2026 | 221.00 | 229.00 | 221.00 | 228.00 | 228.00 | 2.70% | 36,800 |
| Feb 26, 2026 | 227.00 | 227.00 | 222.00 | 222.00 | 222.00 | -1.33% | 36,400 |
| Feb 25, 2026 | 227.00 | 229.00 | 224.00 | 225.00 | 225.00 | -0.88% | 44,800 |
| Feb 24, 2026 | 220.00 | 229.00 | 217.00 | 227.00 | 227.00 | 3.18% | 59,000 |
| Feb 20, 2026 | 222.00 | 222.00 | 216.00 | 220.00 | 220.00 | -0.45% | 77,200 |
| Feb 19, 2026 | 223.00 | 229.00 | 221.00 | 221.00 | 221.00 | -0.45% | 50,100 |
| Feb 18, 2026 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | -2.63% | 46,300 |
| Feb 17, 2026 | 226.00 | 237.00 | 224.00 | 228.00 | 228.00 | - | 242,000 |
| Feb 16, 2026 | 214.00 | 228.00 | 212.00 | 228.00 | 228.00 | 6.54% | 194,200 |
| Feb 13, 2026 | 226.00 | 226.00 | 214.00 | 214.00 | 214.00 | -6.55% | 91,700 |
| Feb 12, 2026 | 235.00 | 237.00 | 225.00 | 229.00 | 229.00 | -2.55% | 143,500 |
| Feb 10, 2026 | 238.00 | 240.00 | 235.00 | 235.00 | 235.00 | -0.42% | 74,400 |
| Feb 9, 2026 | 246.00 | 246.00 | 236.00 | 236.00 | 236.00 | -4.07% | 96,100 |
| Feb 6, 2026 | 231.00 | 247.00 | 225.00 | 246.00 | 246.00 | 6.49% | 384,600 |
| Feb 5, 2026 | 226.00 | 232.00 | 226.00 | 231.00 | 231.00 | 1.32% | 116,000 |
| Feb 4, 2026 | 226.00 | 229.00 | 225.00 | 228.00 | 228.00 | - | 31,700 |
| Feb 3, 2026 | 227.00 | 228.00 | 225.00 | 228.00 | 228.00 | -0.44% | 40,700 |
| Feb 2, 2026 | 229.00 | 232.00 | 221.00 | 229.00 | 229.00 | -0.87% | 171,000 |
| Jan 30, 2026 | 229.00 | 235.00 | 229.00 | 231.00 | 231.00 | 0.43% | 88,500 |
| Jan 29, 2026 | 229.00 | 230.00 | 227.00 | 230.00 | 230.00 | - | 46,800 |
| Jan 28, 2026 | 230.00 | 231.00 | 226.00 | 230.00 | 230.00 | - | 105,000 |
| Jan 27, 2026 | 229.00 | 231.00 | 227.00 | 230.00 | 230.00 | - | 79,500 |
| Jan 26, 2026 | 230.00 | 231.00 | 228.00 | 230.00 | 230.00 | -0.86% | 39,800 |
| Jan 23, 2026 | 229.00 | 232.00 | 225.00 | 232.00 | 232.00 | 0.87% | 97,100 |
| Jan 22, 2026 | 237.00 | 237.00 | 227.00 | 230.00 | 230.00 | -2.13% | 147,400 |
| Jan 21, 2026 | 235.00 | 237.00 | 227.00 | 235.00 | 235.00 | -0.42% | 266,700 |
| Jan 20, 2026 | 227.00 | 236.00 | 226.00 | 236.00 | 236.00 | 3.51% | 176,900 |
| Jan 19, 2026 | 219.00 | 231.00 | 216.00 | 228.00 | 228.00 | 3.17% | 310,200 |
| Jan 16, 2026 | 222.00 | 223.00 | 217.00 | 221.00 | 221.00 | 0.45% | 156,400 |
| Jan 15, 2026 | 211.00 | 221.00 | 211.00 | 220.00 | 220.00 | 3.77% | 152,700 |
| Jan 14, 2026 | 210.00 | 212.00 | 208.00 | 212.00 | 212.00 | 0.95% | 89,800 |
| Jan 13, 2026 | 211.00 | 211.00 | 206.00 | 210.00 | 210.00 | -0.47% | 122,100 |
| Jan 9, 2026 | 207.00 | 212.00 | 204.00 | 211.00 | 211.00 | 2.43% | 202,000 |
| Jan 8, 2026 | 201.00 | 206.00 | 200.00 | 206.00 | 206.00 | 3.00% | 148,700 |
| Jan 7, 2026 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | -0.99% | 51,600 |
| Jan 6, 2026 | 200.00 | 203.00 | 198.00 | 202.00 | 202.00 | - | 122,100 |
| Jan 5, 2026 | 199.00 | 202.00 | 198.00 | 202.00 | 202.00 | 1.00% | 59,300 |
| Dec 30, 2025 | 200.00 | 208.00 | 197.00 | 200.00 | 200.00 | - | 286,600 |
| Dec 29, 2025 | 200.00 | 208.00 | 198.00 | 200.00 | 200.00 | 0.50% | 198,800 |
| Dec 26, 2025 | 203.00 | 205.00 | 196.00 | 199.00 | 199.00 | -3.40% | 418,200 |
| Dec 25, 2025 | 203.00 | 206.00 | 201.00 | 206.00 | 206.00 | 0.49% | 242,500 |
| Dec 24, 2025 | 208.00 | 209.00 | 203.00 | 205.00 | 205.00 | -1.44% | 174,800 |
| Dec 23, 2025 | 209.00 | 210.00 | 203.00 | 208.00 | 208.00 | -0.48% | 208,100 |
| Dec 22, 2025 | 210.00 | 215.00 | 189.00 | 209.00 | 209.00 | -1.88% | 801,300 |
| Dec 19, 2025 | 219.00 | 221.00 | 211.00 | 213.00 | 213.00 | -2.29% | 112,300 |
| Dec 18, 2025 | 212.00 | 218.00 | 209.00 | 218.00 | 218.00 | 1.40% | 93,000 |
| Dec 17, 2025 | 215.00 | 216.00 | 211.00 | 215.00 | 215.00 | 0.47% | 73,300 |
| Dec 16, 2025 | 210.00 | 215.00 | 209.00 | 214.00 | 214.00 | - | 125,200 |
| Dec 15, 2025 | 210.00 | 216.00 | 208.00 | 214.00 | 214.00 | 0.47% | 219,000 |
| Dec 12, 2025 | 217.00 | 220.00 | 213.00 | 213.00 | 213.00 | -1.84% | 287,900 |
| Dec 11, 2025 | 221.00 | 224.00 | 216.00 | 217.00 | 217.00 | -2.25% | 80,100 |
| Dec 10, 2025 | 219.00 | 222.00 | 217.00 | 222.00 | 222.00 | 1.83% | 79,400 |
| Dec 9, 2025 | 233.00 | 233.00 | 218.00 | 218.00 | 218.00 | -6.44% | 134,100 |
| Dec 8, 2025 | 225.00 | 249.00 | 225.00 | 233.00 | 233.00 | 4.48% | 833,300 |
| Dec 5, 2025 | 208.00 | 223.00 | 206.00 | 223.00 | 223.00 | 5.69% | 237,200 |
| Dec 4, 2025 | 212.00 | 213.00 | 209.00 | 211.00 | 211.00 | 0.48% | 130,700 |
| Dec 3, 2025 | 210.00 | 214.00 | 208.00 | 210.00 | 210.00 | -0.94% | 243,000 |
| Dec 2, 2025 | 224.00 | 225.00 | 212.00 | 212.00 | 212.00 | -5.78% | 220,000 |
| Dec 1, 2025 | 230.00 | 232.00 | 215.00 | 225.00 | 225.00 | -3.85% | 682,300 |