MBS Co., Ltd.(JP:1401)
Â¥1,382.00+4.00 (+0.29%)
JP:1401
MBS Co., Ltd. historical prices
Â¥1,382.00
At close:+4.00 (+0.29%)
Want to see JP:1401 full AI Analyst Report?
MBS Co., Ltd. (1401) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,381.00 | 1,382.00 | 1,365.00 | 1,382.00 | 1,382.00 | +0.29% | 2,800 | 0.27 |
| Nov 10, 2026 | 1,368.00 | 1,380.00 | 1,367.00 | 1,378.00 | 1,378.00 | +0.51% | 3,200 | 0.31 |
| Nov 09, 2026 | 1,370.00 | 1,377.00 | 1,370.00 | 1,371.00 | 1,371.00 | 0.00% | 2,000 | 0.19 |
| Nov 06, 2026 | 1,390.00 | 1,392.00 | 1,371.00 | 1,371.00 | 1,371.00 | -1.44% | 13,600 | 1.32 |
| Nov 05, 2026 | 1,392.00 | 1,400.00 | 1,391.00 | 1,391.00 | 1,391.00 | +0.07% | 1,100 | 0.11 |
| Nov 04, 2026 | 1,402.00 | 1,402.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.71% | 4,200 | 0.41 |
| Nov 03, 2026 | 1,400.00 | 1,423.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,420.00 | 1,423.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.92% | 6,100 | 0.59 |
| Oct 30, 2026 | 1,397.00 | 1,433.00 | 1,387.00 | 1,413.00 | 1,413.00 | +1.95% | 12,700 | 1.26 |
| Oct 29, 2026 | 1,376.00 | 1,386.00 | 1,376.00 | 1,386.00 | 1,386.00 | +0.36% | 1,200 | 0.12 |
| Oct 28, 2026 | 1,380.00 | 1,400.00 | 1,380.00 | 1,381.00 | 1,381.00 | -0.22% | 4,100 | 0.41 |
| Oct 27, 2026 | 1,379.00 | 1,389.00 | 1,379.00 | 1,384.00 | 1,384.00 | +0.36% | 1,400 | 0.14 |
| Oct 26, 2026 | 1,374.00 | 1,404.00 | 1,374.00 | 1,379.00 | 1,379.00 | -0.36% | 3,600 | 0.35 |
| Oct 23, 2026 | 1,394.00 | 1,394.00 | 1,378.00 | 1,384.00 | 1,384.00 | -0.43% | 4,200 | 0.41 |
| Oct 22, 2026 | 1,403.00 | 1,403.00 | 1,384.00 | 1,390.00 | 1,390.00 | +0.07% | 2,100 | 0.20 |
| Oct 21, 2026 | 1,385.00 | 1,408.00 | 1,380.00 | 1,389.00 | 1,389.00 | +0.36% | 8,900 | 0.87 |
| Oct 20, 2026 | 1,407.00 | 1,410.00 | 1,382.00 | 1,384.00 | 1,384.00 | -2.19% | 15,600 | 1.55 |
| Oct 19, 2026 | 1,410.00 | 1,415.00 | 1,405.00 | 1,415.00 | 1,415.00 | +0.14% | 5,700 | 0.57 |
| Oct 16, 2026 | 1,413.00 | 1,423.00 | 1,404.00 | 1,413.00 | 1,413.00 | +0.14% | 6,300 | 0.63 |
| Oct 15, 2026 | 1,431.00 | 1,431.00 | 1,402.00 | 1,411.00 | 1,411.00 | -1.47% | 10,700 | 1.09 |
| Oct 14, 2026 | 1,508.00 | 1,508.00 | 1,432.00 | 1,432.00 | 1,432.00 | -4.91% | 25,300 | 2.61 |
| Oct 13, 2026 | 1,474.00 | 1,520.00 | 1,461.00 | 1,506.00 | 1,506.00 | +3.93% | 34,100 | 3.70 |
| Oct 12, 2026 | 1,449.00 | 1,467.00 | 1,419.00 | 1,449.00 | 1,449.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,432.00 | 1,467.00 | 1,419.00 | 1,449.00 | 1,449.00 | +1.33% | 11,400 | 1.22 |
| Oct 08, 2026 | 1,468.00 | 1,470.00 | 1,430.00 | 1,430.00 | 1,430.00 | -1.58% | 9,000 | 0.95 |
| Oct 07, 2026 | 1,450.00 | 1,475.00 | 1,435.00 | 1,453.00 | 1,453.00 | -0.48% | 16,100 | 1.75 |
| Oct 06, 2026 | 1,500.00 | 1,500.00 | 1,452.00 | 1,460.00 | 1,460.00 | -2.67% | 31,000 | 3.53 |
| Oct 05, 2026 | 1,775.00 | 1,838.00 | 1,460.00 | 1,500.00 | 1,500.00 | -13.54% | 154,000 | 24.07 |
| Oct 02, 2026 | 1,684.00 | 1,735.00 | 1,684.00 | 1,735.00 | 1,735.00 | +3.03% | 22,300 | 3.66 |
| Oct 01, 2026 | 1,628.00 | 1,700.00 | 1,627.00 | 1,684.00 | 1,684.00 | +2.50% | 17,800 | 3.01 |
| Sep 30, 2026 | 1,654.00 | 1,698.00 | 1,611.00 | 1,643.00 | 1,643.00 | -0.67% | 27,400 | 4.96 |
| Sep 29, 2026 | 1,610.00 | 1,654.00 | 1,530.00 | 1,654.00 | 1,654.00 | +6.71% | 37,400 | 7.33 |
| Sep 28, 2026 | 1,549.00 | 1,584.00 | 1,500.00 | 1,550.00 | 1,550.00 | +6.97% | 37,600 | 8.18 |
| Sep 25, 2026 | 1,420.00 | 1,455.00 | 1,405.00 | 1,449.00 | 1,449.00 | +5.38% | 29,100 | 6.85 |
| Sep 24, 2026 | 1,333.00 | 1,384.00 | 1,325.00 | 1,375.00 | 1,375.00 | +4.88% | 10,900 | 2.59 |
| Sep 23, 2026 | 1,301.00 | 1,318.00 | 1,300.00 | 1,311.00 | 1,311.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,301.00 | 1,318.00 | 1,300.00 | 1,311.00 | 1,311.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,301.00 | 1,318.00 | 1,300.00 | 1,311.00 | 1,311.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,301.00 | 1,318.00 | 1,300.00 | 1,311.00 | 1,311.00 | 0.00% | 2,500 | 0.50 |
| Sep 17, 2026 | 1,299.00 | 1,323.00 | 1,296.00 | 1,311.00 | 1,311.00 | -0.76% | 3,900 | 0.62 |
| Sep 16, 2026 | 1,320.00 | 1,329.00 | 1,320.00 | 1,321.00 | 1,321.00 | -1.05% | 800 | 0.09 |
| Sep 15, 2026 | 1,305.00 | 1,335.00 | 1,305.00 | 1,335.00 | 1,335.00 | +2.06% | 600 | 0.03 |
| Sep 14, 2026 | 1,312.00 | 1,316.00 | 1,301.00 | 1,308.00 | 1,308.00 | -0.46% | 2,400 | 0.13 |
| Sep 11, 2026 | 1,306.00 | 1,315.00 | 1,306.00 | 1,314.00 | 1,314.00 | -0.15% | 1,500 | 0.08 |
| Sep 10, 2026 | 1,311.00 | 1,321.00 | 1,311.00 | 1,316.00 | 1,316.00 | 0.00% | 700 | 0.04 |
| Sep 09, 2026 | 1,340.00 | 1,340.00 | 1,316.00 | 1,316.00 | 1,316.00 | +0.46% | 2,200 | 0.12 |
| Sep 08, 2026 | 1,350.00 | 1,350.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.87% | 3,500 | 0.19 |
| Sep 07, 2026 | 1,323.00 | 1,335.00 | 1,300.00 | 1,335.00 | 1,335.00 | +0.91% | 6,900 | 0.39 |
| Sep 04, 2026 | 1,322.00 | 1,333.00 | 1,322.00 | 1,323.00 | 1,323.00 | -0.15% | 3,600 | 0.20 |
| Sep 03, 2026 | 1,350.00 | 1,350.00 | 1,325.00 | 1,325.00 | 1,325.00 | -2.79% | 4,100 | 0.23 |
