Want to see JP:3121 full AI Analyst Report?
MBK Co., Ltd. (3121) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 258.00 | 260.00 | 249.00 | 253.00 | 253.00 | +1.20% | 62,600 | 1.10 |
| Oct 29, 2026 | 230.00 | 260.00 | 230.00 | 250.00 | 250.00 | +6.38% | 115,200 | 2.03 |
| Oct 28, 2026 | 236.00 | 241.00 | 235.00 | 238.00 | 235.00 | +0.00% | 79,900 | 1.42 |
| Oct 27, 2026 | 246.00 | 255.00 | 238.00 | 238.00 | 235.00 | -2.46% | 53,000 | 0.95 |
| Oct 26, 2026 | 246.00 | 258.00 | 243.00 | 244.00 | 240.92 | -0.81% | 47,500 | 0.85 |
| Oct 23, 2026 | 256.00 | 257.00 | 245.00 | 246.00 | 242.90 | -3.91% | 113,000 | 2.08 |
| Oct 22, 2026 | 256.00 | 267.00 | 256.00 | 256.00 | 252.77 | -1.54% | 64,199 | 1.19 |
| Oct 21, 2026 | 258.00 | 267.00 | 257.00 | 260.00 | 256.72 | +1.56% | 132,400 | 2.53 |
| Oct 20, 2026 | 251.00 | 260.00 | 250.00 | 256.00 | 252.77 | +1.99% | 90,100 | 1.73 |
| Oct 19, 2026 | 251.00 | 252.00 | 250.00 | 251.00 | 247.84 | +0.00% | 5,800 | 0.11 |
| Oct 16, 2026 | 250.00 | 253.00 | 250.00 | 251.00 | 247.84 | +0.40% | 15,700 | 0.30 |
| Oct 15, 2026 | 250.00 | 253.00 | 249.00 | 250.00 | 246.85 | +0.00% | 42,400 | 0.82 |
| Oct 14, 2026 | 250.00 | 253.00 | 248.00 | 250.00 | 246.85 | +0.81% | 31,700 | 0.61 |
| Oct 13, 2026 | 250.00 | 252.00 | 248.00 | 248.00 | 244.87 | -0.80% | 31,900 | 0.61 |
| Oct 12, 2026 | 250.00 | 252.00 | 248.00 | 250.00 | 246.85 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 249.00 | 252.00 | 248.00 | 250.00 | 246.85 | +0.81% | 32,500 | 0.62 |
| Oct 08, 2026 | 249.00 | 257.00 | 248.00 | 248.00 | 244.87 | -0.80% | 64,800 | 1.25 |
| Oct 07, 2026 | 250.00 | 255.00 | 248.00 | 250.00 | 246.85 | -0.40% | 88,400 | 1.74 |
| Oct 06, 2026 | 253.00 | 256.00 | 251.00 | 251.00 | 247.84 | -0.79% | 40,200 | 0.80 |
| Oct 05, 2026 | 252.00 | 254.00 | 250.00 | 253.00 | 249.81 | +0.40% | 29,200 | 0.58 |
| Oct 02, 2026 | 258.00 | 260.00 | 252.00 | 252.00 | 248.82 | -1.95% | 44,100 | 0.88 |
| Oct 01, 2026 | 251.00 | 257.00 | 249.00 | 257.00 | 253.76 | +2.80% | 48,200 | 0.98 |
| Sep 30, 2026 | 249.00 | 252.00 | 248.00 | 250.00 | 246.85 | +0.40% | 17,900 | 0.36 |
| Sep 29, 2026 | 250.00 | 254.00 | 249.00 | 249.00 | 245.86 | -0.80% | 24,000 | 0.49 |
| Sep 28, 2026 | 251.00 | 254.00 | 250.00 | 251.00 | 247.84 | -1.95% | 34,200 | 0.70 |
| Sep 25, 2026 | 256.00 | 259.00 | 253.00 | 256.00 | 252.77 | +0.39% | 19,700 | 0.41 |
| Sep 24, 2026 | 253.00 | 257.00 | 253.00 | 255.00 | 251.79 | -1.16% | 25,500 | 0.53 |
| Sep 23, 2026 | 258.00 | 260.00 | 252.00 | 258.00 | 254.75 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 258.00 | 260.00 | 252.00 | 258.00 | 254.75 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 258.00 | 260.00 | 252.00 | 258.00 | 254.75 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 254.00 | 260.00 | 252.00 | 258.00 | 254.75 | +1.98% | 54,800 | 1.10 |
| Sep 17, 2026 | 251.00 | 255.00 | 251.00 | 253.00 | 249.81 | +1.20% | 29,000 | 0.58 |
| Sep 16, 2026 | 251.00 | 253.00 | 248.00 | 250.00 | 246.85 | -1.19% | 83,300 | 1.71 |
| Sep 15, 2026 | 251.00 | 260.00 | 251.00 | 253.00 | 249.81 | +1.20% | 55,300 | 1.15 |
| Sep 14, 2026 | 247.00 | 255.00 | 247.00 | 250.00 | 246.85 | -8.76% | 77,100 | 1.63 |
| Sep 11, 2026 | 260.00 | 274.00 | 252.00 | 274.00 | 270.55 | +5.38% | 99,100 | 2.13 |
| Sep 10, 2026 | 252.00 | 262.00 | 249.00 | 260.00 | 256.72 | +1.17% | 50,500 | 1.09 |
| Sep 09, 2026 | 254.00 | 257.00 | 240.00 | 257.00 | 253.76 | +1.58% | 101,400 | 2.24 |
| Sep 08, 2026 | 260.00 | 263.00 | 251.00 | 253.00 | 249.81 | -4.89% | 76,500 | 1.67 |
| Sep 07, 2026 | 269.00 | 269.00 | 253.00 | 266.00 | 262.65 | -0.75% | 96,700 | 2.17 |
| Sep 04, 2026 | 273.00 | 276.00 | 268.00 | 268.00 | 264.62 | -0.74% | 43,600 | 0.99 |
| Sep 03, 2026 | 270.00 | 276.00 | 270.00 | 270.00 | 266.60 | +0.00% | 57,200 | 1.31 |
| Sep 02, 2026 | 273.00 | 275.00 | 266.00 | 270.00 | 266.60 | -1.82% | 61,700 | 1.44 |
| Sep 01, 2026 | 273.00 | 277.00 | 273.00 | 275.00 | 271.53 | -0.72% | 48,100 | 1.14 |
| Aug 31, 2026 | 274.00 | 278.00 | 270.00 | 277.00 | 273.51 | +1.47% | 72,400 | 1.73 |
| Aug 28, 2026 | 267.00 | 273.00 | 266.00 | 273.00 | 269.56 | +4.60% | 117,500 | 2.89 |
| Aug 27, 2026 | 270.00 | 274.00 | 258.00 | 261.00 | 257.71 | -3.33% | 192,100 | 4.84 |
| Aug 26, 2026 | 262.00 | 270.00 | 262.00 | 270.00 | 266.60 | +2.66% | 121,000 | 3.12 |
| Aug 25, 2026 | 260.00 | 264.00 | 255.00 | 263.00 | 259.68 | +2.73% | 115,100 | 2.98 |
| Aug 24, 2026 | 254.00 | 260.00 | 253.00 | 256.00 | 252.77 | +1.19% | 139,700 | 3.64 |
