MFS,Inc.(JP:196A)
Â¥272.00+20.00 (+7.94%)
JP:196A
MFS,Inc. historical prices
Â¥272.00
At close:+20.00 (+7.94%)
Want to see JP:196A full AI Analyst Report?
MFS,Inc. (196A) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 251.00 | 274.00 | 251.00 | 272.00 | 272.00 | +7.94% | 121,500 | 1.03 |
| Nov 10, 2026 | 259.00 | 261.00 | 244.00 | 252.00 | 252.00 | -3.08% | 232,100 | 1.99 |
| Nov 09, 2026 | 260.00 | 273.00 | 257.00 | 259.00 | 259.00 | -0.38% | 139,300 | 1.20 |
| Nov 06, 2026 | 259.00 | 269.00 | 252.00 | 260.00 | 260.00 | -7.47% | 244,200 | 2.19 |
| Nov 05, 2026 | 291.00 | 300.00 | 278.00 | 281.00 | 281.00 | -3.44% | 43,700 | 0.39 |
| Nov 04, 2026 | 299.00 | 299.00 | 280.00 | 291.00 | 291.00 | -1.69% | 58,800 | 0.53 |
| Nov 03, 2026 | 296.00 | 302.00 | 285.00 | 296.00 | 296.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 302.00 | 302.00 | 285.00 | 296.00 | 296.00 | -1.99% | 100,800 | 0.91 |
| Oct 30, 2026 | 305.00 | 308.00 | 302.00 | 302.00 | 302.00 | -0.98% | 28,500 | 0.26 |
| Oct 29, 2026 | 312.00 | 312.00 | 304.00 | 305.00 | 305.00 | -2.24% | 36,100 | 0.33 |
| Oct 28, 2026 | 312.00 | 313.00 | 308.00 | 312.00 | 312.00 | -0.32% | 40,700 | 0.37 |
| Oct 27, 2026 | 309.00 | 314.00 | 308.00 | 313.00 | 313.00 | +2.62% | 40,800 | 0.37 |
| Oct 26, 2026 | 313.00 | 316.00 | 303.00 | 305.00 | 305.00 | -2.24% | 76,400 | 0.70 |
| Oct 23, 2026 | 312.00 | 314.00 | 302.00 | 312.00 | 312.00 | -1.58% | 92,100 | 0.86 |
| Oct 22, 2026 | 314.00 | 318.00 | 307.00 | 317.00 | 317.00 | +0.96% | 62,500 | 0.59 |
| Oct 21, 2026 | 327.00 | 327.00 | 309.00 | 314.00 | 314.00 | -3.68% | 96,600 | 0.92 |
| Oct 20, 2026 | 332.00 | 339.00 | 322.00 | 326.00 | 326.00 | -2.40% | 175,200 | 1.70 |
| Oct 19, 2026 | 334.00 | 337.00 | 332.00 | 334.00 | 334.00 | 0.00% | 17,600 | 0.17 |
| Oct 16, 2026 | 329.00 | 338.00 | 328.00 | 334.00 | 334.00 | +1.83% | 30,900 | 0.30 |
| Oct 15, 2026 | 332.00 | 336.00 | 325.00 | 328.00 | 328.00 | -3.53% | 53,100 | 0.52 |
| Oct 14, 2026 | 346.00 | 348.00 | 336.00 | 340.00 | 340.00 | -1.73% | 47,300 | 0.46 |
| Oct 13, 2026 | 361.00 | 365.00 | 345.00 | 346.00 | 346.00 | -4.16% | 128,900 | 1.27 |
| Oct 12, 2026 | 361.00 | 381.00 | 357.00 | 361.00 | 361.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 381.00 | 381.00 | 357.00 | 361.00 | 361.00 | -3.99% | 161,900 | 1.62 |
| Oct 08, 2026 | 362.00 | 386.00 | 360.00 | 376.00 | 376.00 | +3.01% | 157,200 | 1.62 |
| Oct 07, 2026 | 372.00 | 373.00 | 351.00 | 365.00 | 365.00 | -5.68% | 313,300 | 3.38 |
| Oct 06, 2026 | 359.00 | 391.00 | 359.00 | 387.00 | 387.00 | +6.61% | 267,800 | 3.03 |
| Oct 05, 2026 | 329.00 | 363.00 | 325.00 | 363.00 | 363.00 | +10.33% | 206,400 | 2.42 |
| Oct 02, 2026 | 330.00 | 333.00 | 327.00 | 329.00 | 329.00 | -0.60% | 60,700 | 0.72 |
| Oct 01, 2026 | 326.00 | 333.00 | 321.00 | 331.00 | 331.00 | -0.30% | 85,800 | 1.02 |
| Sep 30, 2026 | 320.00 | 336.00 | 318.00 | 332.00 | 332.00 | +4.08% | 124,900 | 1.52 |
| Sep 29, 2026 | 332.00 | 332.00 | 316.00 | 319.00 | 319.00 | -2.74% | 76,400 | 0.94 |
| Sep 28, 2026 | 327.00 | 330.00 | 321.00 | 328.00 | 328.00 | +0.92% | 82,000 | 1.01 |
| Sep 25, 2026 | 321.00 | 327.00 | 320.00 | 325.00 | 325.00 | +1.56% | 79,200 | 0.98 |
| Sep 24, 2026 | 314.00 | 321.00 | 311.00 | 320.00 | 320.00 | +3.23% | 37,900 | 0.47 |
| Sep 23, 2026 | 319.00 | 321.00 | 310.00 | 310.00 | 310.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 319.00 | 321.00 | 310.00 | 310.00 | 310.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 319.00 | 321.00 | 310.00 | 310.00 | 310.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 319.00 | 321.00 | 310.00 | 310.00 | 310.00 | -2.21% | 30,800 | 0.38 |
| Sep 17, 2026 | 312.00 | 319.00 | 310.00 | 317.00 | 317.00 | +1.60% | 41,400 | 0.51 |
| Sep 16, 2026 | 319.00 | 321.00 | 307.00 | 312.00 | 312.00 | -2.19% | 91,000 | 1.13 |
| Sep 15, 2026 | 321.00 | 323.00 | 317.00 | 319.00 | 319.00 | -0.31% | 55,900 | 0.69 |
| Sep 14, 2026 | 317.00 | 322.00 | 310.00 | 320.00 | 320.00 | +0.95% | 69,200 | 0.85 |
| Sep 11, 2026 | 316.00 | 320.00 | 310.00 | 317.00 | 317.00 | -1.55% | 120,300 | 1.48 |
| Sep 10, 2026 | 332.00 | 334.00 | 322.00 | 322.00 | 322.00 | -3.59% | 69,700 | 0.86 |
| Sep 09, 2026 | 345.00 | 345.00 | 332.00 | 334.00 | 334.00 | -2.62% | 118,400 | 1.49 |
| Sep 08, 2026 | 350.00 | 362.00 | 341.00 | 343.00 | 343.00 | -2.56% | 221,500 | 2.85 |
| Sep 07, 2026 | 330.00 | 357.00 | 330.00 | 352.00 | 352.00 | +6.67% | 177,100 | 2.28 |
| Sep 04, 2026 | 315.00 | 338.00 | 310.00 | 330.00 | 330.00 | +7.49% | 195,500 | 2.59 |
| Sep 03, 2026 | 331.00 | 339.00 | 307.00 | 307.00 | 307.00 | -6.69% | 228,800 | 3.15 |
