MBK Co., Ltd. 3121
TSE · Japan · Finance
¥252.00-5.00 (-1.95%)
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 | ¥254.00 | -1.17% | ¥258.00 | ¥260.00 | ¥252.00 | 40.50K |
| 2026-10-01 | ¥257.00 | +2.80% | ¥251.00 | ¥257.00 | ¥249.00 | 48.20K |
| 2026-09-30 | ¥250.00 | +0.40% | ¥249.00 | ¥252.00 | ¥248.00 | 17.90K |
| 2026-09-29 | ¥249.00 | -0.80% | ¥250.00 | ¥254.00 | ¥249.00 | 24.00K |
| 2026-09-28 | ¥251.00 | -1.95% | ¥251.00 | ¥254.00 | ¥250.00 | 34.20K |
| 2026-09-25 | ¥256.00 | +0.39% | ¥256.00 | ¥259.00 | ¥253.00 | 19.70K |
| 2026-09-24 | ¥255.00 | -1.16% | ¥253.00 | ¥257.00 | ¥253.00 | 25.50K |
| 2026-09-18 | ¥258.00 | +1.98% | ¥254.00 | ¥260.00 | ¥252.00 | 54.80K |
| 2026-09-17 | ¥253.00 | +1.20% | ¥251.00 | ¥255.00 | ¥251.00 | 29.00K |
| 2026-09-16 | ¥250.00 | -1.19% | ¥251.00 | ¥253.00 | ¥248.00 | 83.30K |
| 2026-09-15 | ¥253.00 | +1.20% | ¥251.00 | ¥260.00 | ¥251.00 | 55.30K |
| 2026-09-14 | ¥250.00 | -8.76% | ¥247.00 | ¥255.00 | ¥247.00 | 77.10K |
| 2026-09-11 | ¥274.00 | +5.38% | ¥260.00 | ¥274.00 | ¥252.00 | 99.10K |
| 2026-09-10 | ¥260.00 | +1.17% | ¥252.00 | ¥262.00 | ¥249.00 | 50.50K |
| 2026-09-09 | ¥257.00 | +1.58% | ¥254.00 | ¥257.00 | ¥240.00 | 101.40K |
| 2026-09-08 | ¥253.00 | -4.89% | ¥260.00 | ¥263.00 | ¥251.00 | 76.50K |
| 2026-09-07 | ¥266.00 | -0.75% | ¥269.00 | ¥269.00 | ¥253.00 | 96.70K |
| 2026-09-04 | ¥268.00 | -0.74% | ¥273.00 | ¥276.00 | ¥268.00 | 43.60K |
| 2026-09-03 | ¥270.00 | 0.00% | ¥270.00 | ¥276.00 | ¥270.00 | 57.20K |
| 2026-09-02 | ¥270.00 | -1.82% | ¥273.00 | ¥275.00 | ¥266.00 | 61.70K |
| 2026-09-01 | ¥275.00 | -0.72% | ¥273.00 | ¥277.00 | ¥273.00 | 48.10K |
| 2026-08-31 | ¥277.00 | +1.47% | ¥274.00 | ¥278.00 | ¥270.00 | 72.40K |
| 2026-08-28 | ¥273.00 | +4.60% | ¥267.00 | ¥273.00 | ¥266.00 | 117.50K |
| 2026-08-27 | ¥261.00 | -3.33% | ¥270.00 | ¥274.00 | ¥258.00 | 192.10K |
| 2026-08-26 | ¥270.00 | +2.66% | ¥262.00 | ¥270.00 | ¥262.00 | 121.00K |
| 2026-08-25 | ¥263.00 | +2.73% | ¥260.00 | ¥264.00 | ¥255.00 | 115.10K |
| 2026-08-24 | ¥256.00 | +1.19% | ¥254.00 | ¥260.00 | ¥253.00 | 139.70K |
| 2026-08-21 | ¥253.00 | +1.61% | ¥250.00 | ¥253.00 | ¥246.00 | 53.90K |
| 2026-08-20 | ¥249.00 | +1.22% | ¥246.00 | ¥252.00 | ¥245.00 | 67.90K |
| 2026-08-19 | ¥246.00 | +1.23% | ¥241.00 | ¥247.00 | ¥241.00 | 32.20K |
| 2026-08-18 | ¥243.00 | -1.22% | ¥245.00 | ¥247.00 | ¥242.00 | 22.70K |
| 2026-08-17 | ¥246.00 | 0.00% | ¥246.00 | ¥246.00 | ¥241.00 | 45.70K |
| 2026-08-14 | ¥246.00 | +2.50% | ¥240.00 | ¥247.00 | ¥240.00 | 119.10K |
| 2026-08-13 | ¥240.00 | +1.27% | ¥238.00 | ¥241.00 | ¥237.00 | 46.20K |
| 2026-08-12 | ¥237.00 | +2.16% | ¥229.00 | ¥238.00 | ¥229.00 | 81.90K |
| 2026-08-10 | ¥232.00 | +0.43% | ¥231.00 | ¥233.00 | ¥230.00 | 21.10K |
| 2026-08-07 | ¥231.00 | +0.87% | ¥232.00 | ¥233.00 | ¥230.00 | 21.60K |
| 2026-08-06 | ¥229.00 | +0.44% | ¥230.00 | ¥232.00 | ¥228.00 | 30.60K |
| 2026-08-05 | ¥228.00 | -0.87% | ¥229.00 | ¥231.00 | ¥227.00 | 27.50K |
| 2026-08-04 | ¥230.00 | -1.29% | ¥234.00 | ¥234.00 | ¥230.00 | 39.70K |
| 2026-08-03 | ¥233.00 | +2.64% | ¥230.00 | ¥234.00 | ¥227.00 | 97.30K |
| 2026-07-31 | ¥227.00 | +2.25% | ¥223.00 | ¥230.00 | ¥221.00 | 50.60K |
| 2026-07-30 | ¥222.00 | +1.37% | ¥220.00 | ¥223.00 | ¥219.00 | 20.20K |
| 2026-07-29 | ¥219.00 | +0.46% | ¥216.00 | ¥221.00 | ¥216.00 | 47.50K |
| 2026-07-28 | ¥218.00 | -1.80% | ¥222.00 | ¥222.00 | ¥218.00 | 25.20K |
| 2026-07-27 | ¥222.00 | +1.83% | ¥217.00 | ¥222.00 | ¥216.00 | 31.30K |
| 2026-07-24 | ¥218.00 | +0.46% | ¥217.00 | ¥219.00 | ¥215.00 | 33.10K |
| 2026-07-23 | ¥217.00 | -0.91% | ¥219.00 | ¥220.00 | ¥217.00 | 69.50K |
| 2026-07-22 | ¥219.00 | 0.00% | ¥221.00 | ¥221.00 | ¥218.00 | 20.70K |
| 2026-07-21 | ¥219.00 | +0.92% | ¥217.00 | ¥220.00 | ¥215.00 | 37.60K |
| 2026-07-17 | ¥217.00 | -3.13% | ¥224.00 | ¥225.00 | ¥215.00 | 60.50K |
| 2026-07-16 | ¥224.00 | -0.88% | ¥226.00 | ¥227.00 | ¥224.00 | 14.80K |
| 2026-07-15 | ¥226.00 | +1.35% | ¥220.00 | ¥227.00 | ¥220.00 | 39.00K |
| 2026-07-14 | ¥223.00 | +1.36% | ¥222.00 | ¥225.00 | ¥222.00 | 25.30K |
| 2026-07-13 | ¥220.00 | +0.46% | ¥219.00 | ¥223.00 | ¥219.00 | 19.80K |
| 2026-07-10 | ¥219.00 | +0.92% | ¥217.00 | ¥221.00 | ¥217.00 | 14.00K |
| 2026-07-09 | ¥217.00 | 0.00% | ¥216.00 | ¥221.00 | ¥215.00 | 21.50K |
| 2026-07-08 | ¥217.00 | +0.93% | ¥215.00 | ¥220.00 | ¥215.00 | 27.50K |
| 2026-07-07 | ¥215.00 | -0.46% | ¥216.00 | ¥219.00 | ¥213.00 | 20.70K |
| 2026-07-06 | ¥216.00 | 0.00% | ¥216.00 | ¥218.00 | ¥216.00 | 6.30K |
| 2026-07-03 | ¥216.00 | -0.46% | ¥215.00 | ¥218.00 | ¥215.00 | 6.30K |
| 2026-07-02 | ¥217.00 | +0.46% | ¥216.00 | ¥218.00 | ¥214.00 | 13.20K |
| 2026-07-01 | ¥216.00 | +0.93% | ¥215.00 | ¥216.00 | ¥214.00 | 11.30K |
| 2026-06-30 | ¥214.00 | 0.00% | ¥214.00 | ¥216.00 | ¥214.00 | 5.30K |
| 2026-06-29 | ¥214.00 | 0.00% | ¥213.00 | ¥218.00 | ¥213.00 | 24.90K |
| 2026-06-26 | ¥214.00 | -0.47% | ¥215.00 | ¥217.00 | ¥213.00 | 26.20K |
| 2026-06-25 | ¥215.00 | -0.92% | ¥215.00 | ¥217.00 | ¥214.00 | 6.90K |
| 2026-06-24 | ¥217.00 | +0.93% | ¥215.00 | ¥222.00 | ¥210.00 | 74.00K |
| 2026-06-23 | ¥215.00 | +1.90% | ¥210.00 | ¥219.00 | ¥210.00 | 46.00K |
| 2026-06-22 | ¥211.00 | -0.94% | ¥211.00 | ¥215.00 | ¥211.00 | 19.30K |
| 2026-06-19 | ¥213.00 | -0.93% | ¥216.00 | ¥217.00 | ¥211.00 | 25.40K |
| 2026-06-18 | ¥215.00 | +0.47% | ¥215.00 | ¥216.00 | ¥212.00 | 17.70K |
| 2026-06-17 | ¥214.00 | -1.83% | ¥212.00 | ¥216.00 | ¥212.00 | 14.50K |
| 2026-06-16 | ¥218.00 | +2.35% | ¥211.00 | ¥220.00 | ¥207.00 | 58.10K |
| 2026-06-15 | ¥213.00 | -2.74% | ¥211.00 | ¥216.00 | ¥211.00 | 31.60K |
| 2026-06-12 | ¥219.00 | +2.82% | ¥216.00 | ¥221.00 | ¥212.00 | 36.60K |
| 2026-06-11 | ¥213.00 | -1.84% | ¥214.00 | ¥216.00 | ¥204.00 | 106.60K |
| 2026-06-10 | ¥217.00 | -0.91% | ¥219.00 | ¥219.00 | ¥213.00 | 17.90K |
| 2026-06-09 | ¥219.00 | -0.45% | ¥220.00 | ¥223.00 | ¥218.00 | 22.80K |
| 2026-06-08 | ¥220.00 | -1.35% | ¥219.00 | ¥222.00 | ¥218.00 | 19.80K |
| 2026-06-05 | ¥223.00 | -0.45% | ¥222.00 | ¥225.00 | ¥222.00 | 9.60K |
| 2026-06-04 | ¥224.00 | -1.75% | ¥224.00 | ¥227.00 | ¥223.00 | 12.00K |
| 2026-06-03 | ¥228.00 | +3.17% | ¥226.00 | ¥230.00 | ¥221.00 | 52.00K |
| 2026-06-02 | ¥221.00 | -1.78% | ¥230.00 | ¥230.00 | ¥221.00 | 46.60K |
| 2026-06-01 | ¥225.00 | +0.45% | ¥224.00 | ¥226.00 | ¥218.00 | 129.30K |
| 2026-05-29 | ¥224.00 | -0.88% | ¥224.00 | ¥228.00 | ¥223.00 | 63.30K |
| 2026-05-28 | ¥226.00 | -1.31% | ¥228.00 | ¥228.00 | ¥217.00 | 100.20K |
| 2026-05-27 | ¥229.00 | +2.69% | ¥221.00 | ¥230.00 | ¥215.00 | 128.10K |
| 2026-05-26 | ¥223.00 | +2.29% | ¥219.00 | ¥224.00 | ¥216.00 | 42.70K |
| 2026-05-25 | ¥218.00 | -0.46% | ¥219.00 | ¥221.00 | ¥215.00 | 37.30K |