Want to see JP:7192 full AI Analyst Report?
Mortgage Service Japan Limited (7192) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 651.00 | 658.00 | 641.00 | 641.00 | 641.00 | -1.54% | 18,900 | 0.44 |
| Oct 29, 2026 | 663.00 | 663.00 | 651.00 | 651.00 | 651.00 | -1.06% | 14,100 | 0.33 |
| Oct 28, 2026 | 655.00 | 658.00 | 653.00 | 658.00 | 658.00 | +0.61% | 35,800 | 0.84 |
| Oct 27, 2026 | 651.00 | 657.00 | 650.00 | 654.00 | 654.00 | +0.00% | 7,600 | 0.18 |
| Oct 26, 2026 | 646.00 | 656.00 | 646.00 | 654.00 | 654.00 | +1.24% | 8,200 | 0.19 |
| Oct 23, 2026 | 653.00 | 654.00 | 634.00 | 646.00 | 646.00 | -0.46% | 29,900 | 0.70 |
| Oct 22, 2026 | 654.00 | 659.00 | 648.00 | 649.00 | 649.00 | -1.22% | 35,900 | 0.85 |
| Oct 21, 2026 | 648.00 | 658.00 | 648.00 | 657.00 | 657.00 | +1.39% | 13,200 | 0.31 |
| Oct 20, 2026 | 658.00 | 665.00 | 646.00 | 648.00 | 648.00 | -1.52% | 26,400 | 0.62 |
| Oct 19, 2026 | 655.00 | 660.00 | 648.00 | 658.00 | 658.00 | -0.45% | 10,700 | 0.25 |
| Oct 16, 2026 | 652.00 | 664.00 | 652.00 | 661.00 | 661.00 | +2.01% | 30,800 | 0.72 |
| Oct 15, 2026 | 672.00 | 672.00 | 647.00 | 648.00 | 648.00 | -3.57% | 46,500 | 1.11 |
| Oct 14, 2026 | 682.00 | 682.00 | 671.00 | 672.00 | 672.00 | -0.59% | 17,100 | 0.40 |
| Oct 13, 2026 | 665.00 | 684.00 | 665.00 | 676.00 | 676.00 | +1.05% | 26,000 | 0.62 |
| Oct 12, 2026 | 669.00 | 675.00 | 665.00 | 669.00 | 669.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 666.00 | 675.00 | 665.00 | 669.00 | 669.00 | +0.15% | 17,800 | 0.42 |
| Oct 08, 2026 | 671.00 | 674.00 | 664.00 | 668.00 | 668.00 | -0.89% | 34,900 | 0.84 |
| Oct 07, 2026 | 676.00 | 678.00 | 671.00 | 674.00 | 674.00 | -0.59% | 19,300 | 0.46 |
| Oct 06, 2026 | 677.00 | 680.00 | 671.00 | 678.00 | 678.00 | +0.15% | 19,000 | 0.45 |
| Oct 05, 2026 | 679.00 | 680.00 | 661.00 | 677.00 | 677.00 | -0.15% | 120,800 | 3.00 |
| Oct 02, 2026 | 691.00 | 691.00 | 678.00 | 678.00 | 678.00 | -1.60% | 60,100 | 1.52 |
| Oct 01, 2026 | 692.00 | 692.00 | 685.00 | 689.00 | 689.00 | -1.15% | 47,400 | 1.21 |
| Sep 30, 2026 | 711.00 | 711.00 | 684.00 | 697.00 | 697.00 | -1.41% | 53,000 | 1.37 |
| Sep 29, 2026 | 720.00 | 720.00 | 707.00 | 707.00 | 707.00 | -1.81% | 27,400 | 0.71 |
| Sep 28, 2026 | 723.00 | 723.00 | 713.00 | 720.00 | 720.00 | -0.28% | 29,700 | 0.77 |
| Sep 25, 2026 | 700.00 | 723.00 | 700.00 | 722.00 | 722.00 | +2.70% | 107,800 | 2.91 |
| Sep 24, 2026 | 709.00 | 709.00 | 700.00 | 703.00 | 703.00 | -1.26% | 52,500 | 1.37 |
| Sep 23, 2026 | 710.00 | 714.00 | 710.00 | 712.00 | 712.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 710.00 | 714.00 | 710.00 | 712.00 | 712.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 710.00 | 714.00 | 710.00 | 712.00 | 712.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 710.00 | 714.00 | 710.00 | 712.00 | 712.00 | +0.00% | 19,700 | 0.50 |
| Sep 17, 2026 | 710.00 | 715.00 | 710.00 | 712.00 | 712.00 | +0.28% | 19,200 | 0.48 |
| Sep 16, 2026 | 714.00 | 716.00 | 704.00 | 710.00 | 710.00 | +0.28% | 34,900 | 0.84 |
| Sep 15, 2026 | 719.00 | 729.00 | 703.00 | 708.00 | 708.00 | -0.56% | 82,800 | 2.03 |
| Sep 14, 2026 | 706.00 | 720.00 | 698.00 | 712.00 | 712.00 | +0.85% | 30,000 | 0.74 |
| Sep 11, 2026 | 701.00 | 710.00 | 692.00 | 706.00 | 706.00 | -1.12% | 50,900 | 1.26 |
| Sep 10, 2026 | 685.00 | 714.00 | 682.00 | 714.00 | 714.00 | +3.63% | 104,000 | 2.64 |
| Sep 09, 2026 | 675.00 | 695.00 | 674.00 | 689.00 | 689.00 | +1.47% | 65,600 | 1.59 |
| Sep 08, 2026 | 676.00 | 683.00 | 670.00 | 679.00 | 679.00 | +0.44% | 34,400 | 0.80 |
| Sep 07, 2026 | 692.00 | 698.00 | 676.00 | 676.00 | 676.00 | -1.02% | 76,200 | 1.82 |
| Sep 04, 2026 | 666.00 | 689.00 | 666.00 | 683.00 | 683.00 | +3.96% | 81,400 | 1.99 |
| Sep 03, 2026 | 644.00 | 726.00 | 639.00 | 657.00 | 657.00 | +4.62% | 723,900 | 24.16 |
| Sep 02, 2026 | 632.00 | 634.00 | 626.00 | 628.00 | 628.00 | -1.26% | 20,600 | 0.69 |
| Sep 01, 2026 | 629.00 | 636.00 | 629.00 | 636.00 | 636.00 | +1.11% | 16,800 | 0.56 |
| Aug 31, 2026 | 625.00 | 632.00 | 625.00 | 629.00 | 629.00 | -0.16% | 5,300 | 0.17 |
| Aug 28, 2026 | 631.00 | 634.00 | 629.00 | 630.00 | 630.00 | +0.16% | 6,600 | 0.21 |
| Aug 27, 2026 | 633.00 | 633.00 | 628.00 | 629.00 | 629.00 | +0.00% | 6,200 | 0.17 |
| Aug 26, 2026 | 627.00 | 635.00 | 627.00 | 629.00 | 629.00 | +0.48% | 9,700 | 0.27 |
| Aug 25, 2026 | 630.00 | 630.00 | 624.00 | 626.00 | 626.00 | -0.63% | 12,600 | 0.34 |
| Aug 24, 2026 | 632.00 | 632.00 | 628.00 | 630.00 | 630.00 | +0.00% | 13,200 | 0.35 |
