mbs,inc. 1401
TSE · Japan · Consumer Durables
¥1,735.00+51.00 (+3.03%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,735.00 | +3.03% | ¥1,684.00 | ¥1,735.00 | ¥1,684.00 | 22.30K |
| 2026-10-01 | ¥1,684.00 | +2.50% | ¥1,628.00 | ¥1,700.00 | ¥1,627.00 | 17.80K |
| 2026-09-30 | ¥1,643.00 | -0.67% | ¥1,654.00 | ¥1,698.00 | ¥1,611.00 | 27.40K |
| 2026-09-29 | ¥1,654.00 | +6.71% | ¥1,610.00 | ¥1,654.00 | ¥1,530.00 | 37.40K |
| 2026-09-28 | ¥1,550.00 | +6.97% | ¥1,549.00 | ¥1,584.00 | ¥1,500.00 | 37.60K |
| 2026-09-25 | ¥1,449.00 | +5.38% | ¥1,420.00 | ¥1,455.00 | ¥1,405.00 | 29.10K |
| 2026-09-24 | ¥1,375.00 | +4.88% | ¥1,333.00 | ¥1,384.00 | ¥1,325.00 | 10.90K |
| 2026-09-18 | ¥1,311.00 | 0.00% | ¥1,301.00 | ¥1,318.00 | ¥1,300.00 | 2.50K |
| 2026-09-17 | ¥1,311.00 | -0.76% | ¥1,299.00 | ¥1,323.00 | ¥1,296.00 | 3.90K |
| 2026-09-16 | ¥1,321.00 | -1.05% | ¥1,320.00 | ¥1,329.00 | ¥1,320.00 | 800 |
| 2026-09-15 | ¥1,335.00 | +2.06% | ¥1,305.00 | ¥1,335.00 | ¥1,305.00 | 600 |
| 2026-09-14 | ¥1,308.00 | -0.46% | ¥1,312.00 | ¥1,316.00 | ¥1,301.00 | 2.40K |
| 2026-09-11 | ¥1,314.00 | -0.15% | ¥1,306.00 | ¥1,315.00 | ¥1,306.00 | 1.50K |
| 2026-09-10 | ¥1,316.00 | 0.00% | ¥1,311.00 | ¥1,321.00 | ¥1,311.00 | 700 |
| 2026-09-09 | ¥1,316.00 | +0.46% | ¥1,340.00 | ¥1,340.00 | ¥1,316.00 | 2.20K |
| 2026-09-08 | ¥1,310.00 | -1.87% | ¥1,350.00 | ¥1,350.00 | ¥1,310.00 | 3.50K |
| 2026-09-07 | ¥1,335.00 | +0.91% | ¥1,323.00 | ¥1,335.00 | ¥1,300.00 | 6.90K |
| 2026-09-04 | ¥1,323.00 | -0.15% | ¥1,322.00 | ¥1,333.00 | ¥1,322.00 | 3.60K |
| 2026-09-03 | ¥1,325.00 | -2.79% | ¥1,350.00 | ¥1,350.00 | ¥1,325.00 | 4.10K |
| 2026-09-02 | ¥1,363.00 | +0.59% | ¥1,355.00 | ¥1,372.00 | ¥1,350.00 | 4.40K |
| 2026-09-01 | ¥1,355.00 | -0.95% | ¥1,370.00 | ¥1,370.00 | ¥1,355.00 | 3.40K |
| 2026-08-31 | ¥1,368.00 | +2.40% | ¥1,360.00 | ¥1,373.00 | ¥1,355.00 | 6.70K |
| 2026-08-28 | ¥1,336.00 | -2.12% | ¥1,360.00 | ¥1,360.00 | ¥1,318.00 | 5.50K |
| 2026-08-27 | ¥1,365.00 | +5.24% | ¥1,307.00 | ¥1,365.00 | ¥1,307.00 | 18.80K |
| 2026-08-26 | ¥1,297.00 | +0.54% | ¥1,290.00 | ¥1,297.00 | ¥1,290.00 | 1.40K |
| 2026-08-25 | ¥1,290.00 | +0.08% | ¥1,285.00 | ¥1,290.00 | ¥1,284.00 | 2.00K |
| 2026-08-24 | ¥1,289.00 | -0.31% | ¥1,293.00 | ¥1,293.00 | ¥1,281.00 | 2.40K |
| 2026-08-21 | ¥1,293.00 | +0.86% | ¥1,291.00 | ¥1,293.00 | ¥1,291.00 | 1.00K |
| 2026-08-20 | ¥1,282.00 | 0.00% | ¥1,282.00 | ¥1,293.00 | ¥1,281.00 | 900 |
| 2026-08-19 | ¥1,282.00 | -0.62% | ¥1,293.00 | ¥1,293.00 | ¥1,282.00 | 2.60K |
| 2026-08-18 | ¥1,290.00 | 0.00% | ¥1,290.00 | ¥1,293.00 | ¥1,290.00 | 1.40K |
| 2026-08-17 | ¥1,290.00 | -1.15% | ¥1,310.00 | ¥1,310.00 | ¥1,290.00 | 3.00K |
| 2026-08-14 | ¥1,305.00 | +0.15% | ¥1,304.00 | ¥1,308.00 | ¥1,303.00 | 1.40K |
| 2026-08-13 | ¥1,303.00 | -1.73% | ¥1,327.00 | ¥1,327.00 | ¥1,302.00 | 2.30K |
| 2026-08-12 | ¥1,326.00 | +2.16% | ¥1,298.00 | ¥1,326.00 | ¥1,298.00 | 6.30K |
| 2026-08-10 | ¥1,298.00 | +1.56% | ¥1,290.00 | ¥1,298.00 | ¥1,289.00 | 3.30K |
| 2026-08-07 | ¥1,278.00 | 0.00% | ¥1,267.00 | ¥1,278.00 | ¥1,266.00 | 3.20K |
| 2026-08-06 | ¥1,278.00 | 0.00% | ¥1,267.00 | ¥1,279.00 | ¥1,267.00 | 1.30K |
| 2026-08-05 | ¥1,278.00 | +0.79% | ¥1,267.00 | ¥1,280.00 | ¥1,267.00 | 2.40K |
| 2026-08-04 | ¥1,268.00 | +0.16% | ¥1,267.00 | ¥1,278.00 | ¥1,267.00 | 3.50K |
| 2026-08-03 | ¥1,266.00 | +0.24% | ¥1,265.00 | ¥1,270.00 | ¥1,265.00 | 2.50K |
| 2026-07-31 | ¥1,263.00 | 0.00% | ¥1,265.00 | ¥1,266.00 | ¥1,263.00 | 1.80K |
| 2026-07-30 | ¥1,263.00 | -0.16% | ¥1,263.00 | ¥1,275.00 | ¥1,263.00 | 1.90K |
| 2026-07-29 | ¥1,265.00 | +0.40% | ¥1,280.00 | ¥1,284.00 | ¥1,260.00 | 11.50K |
| 2026-07-28 | ¥1,260.00 | -0.79% | ¥1,275.00 | ¥1,275.00 | ¥1,260.00 | 4.10K |
| 2026-07-27 | ¥1,270.00 | -0.63% | ¥1,280.00 | ¥1,280.00 | ¥1,260.00 | 9.50K |
| 2026-07-24 | ¥1,278.00 | +1.11% | ¥1,280.00 | ¥1,280.00 | ¥1,266.00 | 2.60K |
| 2026-07-23 | ¥1,264.00 | 0.00% | ¥1,265.00 | ¥1,282.00 | ¥1,264.00 | 3.30K |
| 2026-07-22 | ¥1,264.00 | -0.78% | ¥1,289.00 | ¥1,289.00 | ¥1,263.00 | 6.80K |
| 2026-07-21 | ¥1,274.00 | +0.31% | ¥1,270.00 | ¥1,290.00 | ¥1,270.00 | 3.30K |
| 2026-07-17 | ¥1,270.00 | -1.93% | ¥1,292.00 | ¥1,293.00 | ¥1,270.00 | 16.00K |
| 2026-07-16 | ¥1,295.00 | +0.31% | ¥1,290.00 | ¥1,310.00 | ¥1,290.00 | 3.70K |
| 2026-07-15 | ¥1,291.00 | -0.77% | ¥1,305.00 | ¥1,305.00 | ¥1,290.00 | 5.90K |
| 2026-07-14 | ¥1,301.00 | -4.06% | ¥1,326.00 | ¥1,326.00 | ¥1,290.00 | 12.90K |
| 2026-07-13 | ¥1,356.00 | +4.55% | ¥1,299.00 | ¥1,366.00 | ¥1,299.00 | 15.10K |
| 2026-07-10 | ¥1,297.00 | -1.29% | ¥1,316.00 | ¥1,316.00 | ¥1,286.00 | 2.40K |
| 2026-07-09 | ¥1,314.00 | +1.86% | ¥1,297.00 | ¥1,320.00 | ¥1,287.00 | 4.10K |
| 2026-07-08 | ¥1,290.00 | -0.54% | ¥1,293.00 | ¥1,297.00 | ¥1,289.00 | 3.30K |
| 2026-07-07 | ¥1,297.00 | -0.38% | ¥1,315.00 | ¥1,315.00 | ¥1,295.00 | 3.10K |
| 2026-07-06 | ¥1,302.00 | +0.70% | ¥1,300.00 | ¥1,312.00 | ¥1,300.00 | 5.90K |
| 2026-07-03 | ¥1,293.00 | +0.86% | ¥1,282.00 | ¥1,294.00 | ¥1,282.00 | 3.50K |
| 2026-07-02 | ¥1,282.00 | -1.84% | ¥1,291.00 | ¥1,328.00 | ¥1,280.00 | 10.60K |
| 2026-07-01 | ¥1,306.00 | +0.46% | ¥1,300.00 | ¥1,323.00 | ¥1,290.00 | 5.90K |
| 2026-06-30 | ¥1,300.00 | -0.23% | ¥1,320.00 | ¥1,320.00 | ¥1,300.00 | 7.30K |
| 2026-06-29 | ¥1,303.00 | +0.31% | ¥1,325.00 | ¥1,339.00 | ¥1,303.00 | 8.00K |
| 2026-06-26 | ¥1,299.00 | -2.62% | ¥1,334.00 | ¥1,334.00 | ¥1,290.00 | 10.00K |
| 2026-06-25 | ¥1,334.00 | -0.37% | ¥1,346.00 | ¥1,348.00 | ¥1,325.00 | 11.50K |
| 2026-06-24 | ¥1,339.00 | +0.68% | ¥1,330.00 | ¥1,345.00 | ¥1,308.00 | 12.80K |
| 2026-06-23 | ¥1,330.00 | +2.62% | ¥1,296.00 | ¥1,330.00 | ¥1,291.00 | 18.80K |
| 2026-06-22 | ¥1,296.00 | -1.89% | ¥1,320.00 | ¥1,379.00 | ¥1,288.00 | 85.90K |
| 2026-06-19 | ¥1,321.00 | -14.28% | ¥1,477.00 | ¥1,520.00 | ¥1,298.00 | 169.30K |
| 2026-06-18 | ¥1,541.00 | -2.28% | ¥1,977.00 | ¥1,977.00 | ¥1,453.00 | 521.30K |
| 2026-06-17 | ¥1,577.00 | +23.49% | ¥1,577.00 | ¥1,577.00 | ¥1,577.00 | 41.70K |
| 2026-06-16 | ¥1,277.00 | +1.19% | ¥1,275.00 | ¥1,280.00 | ¥1,256.00 | 3.40K |
| 2026-06-15 | ¥1,262.00 | -1.64% | ¥1,253.00 | ¥1,277.00 | ¥1,253.00 | 5.30K |
| 2026-06-12 | ¥1,283.00 | -0.47% | ¥1,287.00 | ¥1,287.00 | ¥1,250.00 | 3.50K |
| 2026-06-11 | ¥1,289.00 | -0.08% | ¥1,260.00 | ¥1,290.00 | ¥1,260.00 | 1.20K |
| 2026-06-10 | ¥1,290.00 | +0.78% | ¥1,274.00 | ¥1,292.00 | ¥1,272.00 | 1.00K |
| 2026-06-09 | ¥1,280.00 | -0.85% | ¥1,292.00 | ¥1,295.00 | ¥1,271.00 | 2.00K |
| 2026-06-08 | ¥1,291.00 | +0.62% | ¥1,279.00 | ¥1,291.00 | ¥1,270.00 | 4.60K |
| 2026-06-05 | ¥1,283.00 | +0.23% | ¥1,280.00 | ¥1,304.00 | ¥1,280.00 | 2.00K |
| 2026-06-04 | ¥1,280.00 | -0.78% | ¥1,281.00 | ¥1,281.00 | ¥1,280.00 | 1.30K |
| 2026-06-03 | ¥1,290.00 | 0.00% | ¥1,300.00 | ¥1,305.00 | ¥1,288.00 | 3.50K |
| 2026-06-02 | ¥1,290.00 | +0.16% | ¥1,310.00 | ¥1,311.00 | ¥1,290.00 | 1.50K |
| 2026-06-01 | ¥1,288.00 | -0.16% | ¥1,290.00 | ¥1,314.00 | ¥1,288.00 | 2.20K |
| 2026-05-29 | ¥1,290.00 | 0.00% | ¥1,290.00 | ¥1,311.00 | ¥1,289.00 | 1.30K |
| 2026-05-28 | ¥1,290.00 | -1.15% | ¥1,305.00 | ¥1,305.00 | ¥1,288.00 | 3.20K |
| 2026-05-27 | ¥1,305.00 | -1.58% | ¥1,300.00 | ¥1,306.00 | ¥1,300.00 | 3.40K |
| 2026-05-26 | ¥1,326.00 | +1.30% | ¥1,326.00 | ¥1,326.00 | ¥1,306.00 | 1.00K |
| 2026-05-25 | ¥1,309.00 | -1.58% | ¥1,328.00 | ¥1,328.00 | ¥1,305.00 | 1.70K |