MFS,Inc. 196A
TSE · Japan · Technology Services
¥329.00-2.00 (-0.60%)
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 | ¥329.00 | -0.60% | ¥330.00 | ¥333.00 | ¥327.00 | 60.70K |
| 2026-10-01 | ¥331.00 | -0.30% | ¥326.00 | ¥333.00 | ¥321.00 | 85.80K |
| 2026-09-30 | ¥332.00 | +4.08% | ¥320.00 | ¥336.00 | ¥318.00 | 124.90K |
| 2026-09-29 | ¥319.00 | -2.74% | ¥332.00 | ¥332.00 | ¥316.00 | 76.40K |
| 2026-09-28 | ¥328.00 | +0.92% | ¥327.00 | ¥330.00 | ¥321.00 | 82.00K |
| 2026-09-25 | ¥325.00 | +1.56% | ¥321.00 | ¥327.00 | ¥320.00 | 79.20K |
| 2026-09-24 | ¥320.00 | +3.23% | ¥314.00 | ¥321.00 | ¥311.00 | 37.90K |
| 2026-09-18 | ¥310.00 | -2.21% | ¥319.00 | ¥321.00 | ¥310.00 | 30.80K |
| 2026-09-17 | ¥317.00 | +1.60% | ¥312.00 | ¥319.00 | ¥310.00 | 41.40K |
| 2026-09-16 | ¥312.00 | -2.19% | ¥319.00 | ¥321.00 | ¥307.00 | 91.00K |
| 2026-09-15 | ¥319.00 | -0.31% | ¥321.00 | ¥323.00 | ¥317.00 | 55.90K |
| 2026-09-14 | ¥320.00 | +0.95% | ¥317.00 | ¥322.00 | ¥310.00 | 69.20K |
| 2026-09-11 | ¥317.00 | -1.55% | ¥316.00 | ¥320.00 | ¥310.00 | 120.30K |
| 2026-09-10 | ¥322.00 | -3.59% | ¥332.00 | ¥334.00 | ¥322.00 | 69.70K |
| 2026-09-09 | ¥334.00 | -2.62% | ¥345.00 | ¥345.00 | ¥332.00 | 118.40K |
| 2026-09-08 | ¥343.00 | -2.56% | ¥350.00 | ¥362.00 | ¥341.00 | 221.50K |
| 2026-09-07 | ¥352.00 | +6.67% | ¥330.00 | ¥357.00 | ¥330.00 | 177.10K |
| 2026-09-04 | ¥330.00 | +7.49% | ¥315.00 | ¥338.00 | ¥310.00 | 195.50K |
| 2026-09-03 | ¥307.00 | -6.69% | ¥331.00 | ¥339.00 | ¥307.00 | 228.80K |
| 2026-09-02 | ¥329.00 | -7.58% | ¥348.00 | ¥354.00 | ¥319.00 | 331.80K |
| 2026-09-01 | ¥356.00 | -0.28% | ¥358.00 | ¥365.00 | ¥347.00 | 192.20K |
| 2026-08-31 | ¥357.00 | +2.88% | ¥342.00 | ¥357.00 | ¥339.00 | 99.00K |
| 2026-08-28 | ¥347.00 | -0.57% | ¥343.00 | ¥349.00 | ¥334.00 | 132.20K |
| 2026-08-27 | ¥349.00 | +2.35% | ¥345.00 | ¥353.00 | ¥318.00 | 238.30K |
| 2026-08-26 | ¥341.00 | -7.34% | ¥360.00 | ¥360.00 | ¥327.00 | 314.60K |
| 2026-08-25 | ¥368.00 | -0.27% | ¥376.00 | ¥391.00 | ¥351.00 | 350.70K |
| 2026-08-24 | ¥369.00 | +10.81% | ¥340.00 | ¥374.00 | ¥338.00 | 369.00K |
| 2026-08-21 | ¥333.00 | +4.72% | ¥324.00 | ¥333.00 | ¥321.00 | 134.60K |
| 2026-08-20 | ¥318.00 | +1.60% | ¥317.00 | ¥322.00 | ¥314.00 | 87.90K |
| 2026-08-19 | ¥313.00 | +1.95% | ¥304.00 | ¥318.00 | ¥303.00 | 95.40K |
| 2026-08-18 | ¥307.00 | +0.33% | ¥302.00 | ¥310.00 | ¥302.00 | 63.70K |
| 2026-08-17 | ¥306.00 | 0.00% | ¥306.00 | ¥307.00 | ¥300.00 | 83.70K |
| 2026-08-14 | ¥306.00 | 0.00% | ¥313.00 | ¥313.00 | ¥299.00 | 144.60K |
| 2026-08-13 | ¥306.00 | +5.88% | ¥291.00 | ¥309.00 | ¥291.00 | 108.30K |
| 2026-08-12 | ¥289.00 | -1.37% | ¥283.00 | ¥291.00 | ¥279.00 | 89.90K |
| 2026-08-10 | ¥293.00 | +1.03% | ¥292.00 | ¥294.00 | ¥284.00 | 38.90K |
| 2026-08-07 | ¥290.00 | 0.00% | ¥289.00 | ¥291.00 | ¥287.00 | 9.50K |
| 2026-08-06 | ¥290.00 | +1.05% | ¥285.00 | ¥291.00 | ¥280.00 | 25.00K |
| 2026-08-05 | ¥287.00 | +1.06% | ¥284.00 | ¥289.00 | ¥280.00 | 35.90K |
| 2026-08-04 | ¥284.00 | +0.71% | ¥284.00 | ¥287.00 | ¥281.00 | 27.70K |
| 2026-08-03 | ¥282.00 | +0.36% | ¥282.00 | ¥284.00 | ¥276.00 | 22.00K |
| 2026-07-31 | ¥281.00 | +2.18% | ¥277.00 | ¥286.00 | ¥276.00 | 38.70K |
| 2026-07-30 | ¥275.00 | +0.36% | ¥276.00 | ¥276.00 | ¥274.00 | 3.80K |
| 2026-07-29 | ¥274.00 | 0.00% | ¥270.00 | ¥277.00 | ¥270.00 | 20.30K |
| 2026-07-28 | ¥274.00 | 0.00% | ¥274.00 | ¥277.00 | ¥269.00 | 8.50K |
| 2026-07-27 | ¥274.00 | -1.44% | ¥278.00 | ¥279.00 | ¥269.00 | 26.30K |
| 2026-07-24 | ¥278.00 | +2.58% | ¥271.00 | ¥279.00 | ¥270.00 | 18.00K |
| 2026-07-23 | ¥271.00 | +1.88% | ¥267.00 | ¥274.00 | ¥267.00 | 18.70K |
| 2026-07-22 | ¥266.00 | -2.92% | ¥277.00 | ¥281.00 | ¥265.00 | 52.60K |
| 2026-07-21 | ¥274.00 | -2.84% | ¥282.00 | ¥282.00 | ¥265.00 | 52.60K |
| 2026-07-17 | ¥282.00 | -1.74% | ¥282.00 | ¥287.00 | ¥274.00 | 56.70K |
| 2026-07-16 | ¥287.00 | +1.41% | ¥283.00 | ¥287.00 | ¥281.00 | 19.90K |
| 2026-07-15 | ¥283.00 | +3.28% | ¥275.00 | ¥286.00 | ¥273.00 | 41.30K |
| 2026-07-14 | ¥274.00 | +1.48% | ¥271.00 | ¥274.00 | ¥269.00 | 17.80K |
| 2026-07-13 | ¥270.00 | +0.37% | ¥269.00 | ¥270.00 | ¥265.00 | 5.70K |
| 2026-07-10 | ¥269.00 | +1.51% | ¥266.00 | ¥269.00 | ¥260.00 | 16.30K |
| 2026-07-09 | ¥265.00 | +2.32% | ¥260.00 | ¥265.00 | ¥259.00 | 3.90K |
| 2026-07-08 | ¥259.00 | 0.00% | ¥257.00 | ¥264.00 | ¥257.00 | 9.30K |
| 2026-07-07 | ¥259.00 | -3.72% | ¥268.00 | ¥268.00 | ¥259.00 | 30.40K |
| 2026-07-06 | ¥269.00 | -3.58% | ¥271.00 | ¥275.00 | ¥269.00 | 23.80K |
| 2026-07-03 | ¥279.00 | -2.79% | ¥282.00 | ¥282.00 | ¥273.00 | 9.40K |
| 2026-07-02 | ¥287.00 | -0.69% | ¥282.00 | ¥288.00 | ¥273.00 | 44.00K |
| 2026-07-01 | ¥289.00 | -0.34% | ¥285.00 | ¥289.00 | ¥265.00 | 63.40K |
| 2026-06-30 | ¥290.00 | +4.32% | ¥280.00 | ¥290.00 | ¥269.00 | 44.10K |
| 2026-06-29 | ¥278.00 | +5.30% | ¥262.00 | ¥278.00 | ¥260.00 | 28.40K |
| 2026-06-26 | ¥264.00 | +1.93% | ¥260.00 | ¥264.00 | ¥256.00 | 20.60K |
| 2026-06-25 | ¥259.00 | +3.19% | ¥252.00 | ¥259.00 | ¥250.00 | 21.70K |
| 2026-06-24 | ¥251.00 | 0.00% | ¥250.00 | ¥258.00 | ¥250.00 | 24.00K |
| 2026-06-23 | ¥251.00 | +0.80% | ¥252.00 | ¥253.00 | ¥247.00 | 41.90K |
| 2026-06-22 | ¥249.00 | -1.58% | ¥252.00 | ¥255.00 | ¥245.00 | 43.90K |
| 2026-06-19 | ¥253.00 | +0.40% | ¥252.00 | ¥258.00 | ¥249.00 | 27.50K |
| 2026-06-18 | ¥252.00 | -1.56% | ¥258.00 | ¥259.00 | ¥247.00 | 81.60K |
| 2026-06-17 | ¥256.00 | +0.39% | ¥255.00 | ¥280.00 | ¥253.00 | 84.00K |
| 2026-06-16 | ¥255.00 | -10.21% | ¥286.00 | ¥286.00 | ¥252.00 | 103.40K |
| 2026-06-15 | ¥284.00 | -0.70% | ¥288.00 | ¥296.00 | ¥284.00 | 38.50K |
| 2026-06-12 | ¥286.00 | -3.05% | ¥295.00 | ¥295.00 | ¥281.00 | 55.80K |
| 2026-06-11 | ¥295.00 | -3.91% | ¥307.00 | ¥307.00 | ¥278.00 | 95.60K |
| 2026-06-10 | ¥307.00 | +3.72% | ¥296.00 | ¥315.00 | ¥289.00 | 190.70K |
| 2026-06-09 | ¥296.00 | +3.86% | ¥285.00 | ¥298.00 | ¥284.00 | 47.50K |
| 2026-06-08 | ¥285.00 | -3.06% | ¥287.00 | ¥288.00 | ¥273.00 | 55.80K |
| 2026-06-05 | ¥294.00 | +2.44% | ¥285.00 | ¥296.00 | ¥282.00 | 90.70K |
| 2026-06-04 | ¥287.00 | 0.00% | ¥288.00 | ¥294.00 | ¥270.00 | 82.10K |
| 2026-06-03 | ¥287.00 | +9.13% | ¥257.00 | ¥293.00 | ¥257.00 | 147.40K |
| 2026-06-02 | ¥263.00 | +3.14% | ¥254.00 | ¥264.00 | ¥248.00 | 29.60K |
| 2026-06-01 | ¥255.00 | -1.54% | ¥251.00 | ¥259.00 | ¥251.00 | 37.60K |
| 2026-05-29 | ¥259.00 | +4.02% | ¥249.00 | ¥259.00 | ¥244.00 | 32.80K |
| 2026-05-28 | ¥249.00 | -0.40% | ¥254.00 | ¥254.00 | ¥243.00 | 35.20K |
| 2026-05-27 | ¥250.00 | 0.00% | ¥250.00 | ¥253.00 | ¥249.00 | 31.70K |
| 2026-05-26 | ¥250.00 | +1.63% | ¥250.00 | ¥254.00 | ¥247.00 | 36.70K |
| 2026-05-25 | ¥246.00 | -0.81% | ¥248.00 | ¥251.00 | ¥244.00 | 38.10K |