Mortgage Service Japan Limited 7192
TSE · Japan · Finance
¥678.00-11.00 (-1.60%)
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 | ¥678.00 | -1.60% | ¥691.00 | ¥691.00 | ¥678.00 | 60.10K |
| 2026-10-01 | ¥689.00 | -1.15% | ¥692.00 | ¥692.00 | ¥685.00 | 47.40K |
| 2026-09-30 | ¥697.00 | -1.41% | ¥711.00 | ¥711.00 | ¥684.00 | 53.00K |
| 2026-09-29 | ¥707.00 | -1.81% | ¥720.00 | ¥720.00 | ¥707.00 | 27.40K |
| 2026-09-28 | ¥720.00 | -0.28% | ¥723.00 | ¥723.00 | ¥713.00 | 29.70K |
| 2026-09-25 | ¥722.00 | +2.70% | ¥700.00 | ¥723.00 | ¥700.00 | 107.80K |
| 2026-09-24 | ¥703.00 | -1.26% | ¥709.00 | ¥709.00 | ¥700.00 | 52.50K |
| 2026-09-18 | ¥712.00 | 0.00% | ¥710.00 | ¥714.00 | ¥710.00 | 19.70K |
| 2026-09-17 | ¥712.00 | +0.28% | ¥710.00 | ¥715.00 | ¥710.00 | 19.20K |
| 2026-09-16 | ¥710.00 | +0.28% | ¥714.00 | ¥716.00 | ¥704.00 | 34.90K |
| 2026-09-15 | ¥708.00 | -0.56% | ¥719.00 | ¥729.00 | ¥703.00 | 82.80K |
| 2026-09-14 | ¥712.00 | +0.85% | ¥706.00 | ¥720.00 | ¥698.00 | 30.00K |
| 2026-09-11 | ¥706.00 | -1.12% | ¥701.00 | ¥710.00 | ¥692.00 | 50.90K |
| 2026-09-10 | ¥714.00 | +3.63% | ¥685.00 | ¥714.00 | ¥682.00 | 104.00K |
| 2026-09-09 | ¥689.00 | +1.47% | ¥675.00 | ¥695.00 | ¥674.00 | 65.60K |
| 2026-09-08 | ¥679.00 | +0.44% | ¥676.00 | ¥683.00 | ¥670.00 | 34.40K |
| 2026-09-07 | ¥676.00 | -1.02% | ¥692.00 | ¥698.00 | ¥676.00 | 76.20K |
| 2026-09-04 | ¥683.00 | +3.96% | ¥666.00 | ¥689.00 | ¥666.00 | 81.40K |
| 2026-09-03 | ¥657.00 | +4.62% | ¥644.00 | ¥726.00 | ¥639.00 | 723.90K |
| 2026-09-02 | ¥628.00 | -1.26% | ¥632.00 | ¥634.00 | ¥626.00 | 20.60K |
| 2026-09-01 | ¥636.00 | +1.11% | ¥629.00 | ¥636.00 | ¥629.00 | 16.80K |
| 2026-08-31 | ¥629.00 | -0.16% | ¥625.00 | ¥632.00 | ¥625.00 | 5.30K |
| 2026-08-28 | ¥630.00 | +0.16% | ¥631.00 | ¥634.00 | ¥629.00 | 6.60K |
| 2026-08-27 | ¥629.00 | 0.00% | ¥633.00 | ¥633.00 | ¥628.00 | 6.20K |
| 2026-08-26 | ¥629.00 | +0.48% | ¥627.00 | ¥635.00 | ¥627.00 | 9.70K |
| 2026-08-25 | ¥626.00 | -0.63% | ¥630.00 | ¥630.00 | ¥624.00 | 12.60K |
| 2026-08-24 | ¥630.00 | 0.00% | ¥632.00 | ¥632.00 | ¥628.00 | 13.20K |
| 2026-08-21 | ¥630.00 | +0.16% | ¥625.00 | ¥635.00 | ¥625.00 | 16.50K |
| 2026-08-20 | ¥629.00 | +0.80% | ¥623.00 | ¥629.00 | ¥622.00 | 13.40K |
| 2026-08-19 | ¥624.00 | -0.95% | ¥630.00 | ¥631.00 | ¥624.00 | 21.50K |
| 2026-08-18 | ¥630.00 | -0.79% | ¥635.00 | ¥635.00 | ¥628.00 | 16.90K |
| 2026-08-17 | ¥635.00 | 0.00% | ¥634.00 | ¥639.00 | ¥634.00 | 12.00K |
| 2026-08-14 | ¥635.00 | +0.63% | ¥633.00 | ¥636.00 | ¥629.00 | 17.80K |
| 2026-08-13 | ¥631.00 | -0.47% | ¥635.00 | ¥637.00 | ¥624.00 | 15.00K |
| 2026-08-12 | ¥634.00 | +0.63% | ¥630.00 | ¥637.00 | ¥626.00 | 24.50K |
| 2026-08-10 | ¥630.00 | -0.79% | ¥640.00 | ¥642.00 | ¥620.00 | 53.00K |
| 2026-08-07 | ¥635.00 | +4.44% | ¥608.00 | ¥644.00 | ¥596.00 | 136.10K |
| 2026-08-06 | ¥608.00 | +1.33% | ¥600.00 | ¥608.00 | ¥599.00 | 25.80K |
| 2026-08-05 | ¥600.00 | +0.17% | ¥602.00 | ¥603.00 | ¥600.00 | 11.00K |
| 2026-08-04 | ¥599.00 | +0.34% | ¥600.00 | ¥604.00 | ¥595.00 | 27.10K |
| 2026-08-03 | ¥597.00 | -0.67% | ¥600.00 | ¥602.00 | ¥592.00 | 28.90K |
| 2026-07-31 | ¥601.00 | -0.33% | ¥603.00 | ¥609.00 | ¥599.00 | 25.30K |
| 2026-07-30 | ¥603.00 | 0.00% | ¥601.00 | ¥603.00 | ¥598.00 | 4.80K |
| 2026-07-29 | ¥603.00 | +1.01% | ¥595.00 | ¥604.00 | ¥595.00 | 10.20K |
| 2026-07-28 | ¥597.00 | -1.00% | ¥603.00 | ¥603.00 | ¥595.00 | 10.90K |
| 2026-07-27 | ¥603.00 | +2.03% | ¥595.00 | ¥604.00 | ¥592.00 | 25.20K |
| 2026-07-24 | ¥591.00 | -1.01% | ¥596.00 | ¥596.00 | ¥590.00 | 12.60K |
| 2026-07-23 | ¥597.00 | -0.17% | ¥598.00 | ¥601.00 | ¥596.00 | 19.70K |
| 2026-07-22 | ¥598.00 | +0.50% | ¥593.00 | ¥601.00 | ¥591.00 | 34.00K |
| 2026-07-21 | ¥595.00 | +2.06% | ¥583.00 | ¥600.00 | ¥583.00 | 21.30K |
| 2026-07-17 | ¥583.00 | -1.52% | ¥591.00 | ¥594.00 | ¥579.00 | 48.80K |
| 2026-07-16 | ¥592.00 | 0.00% | ¥591.00 | ¥597.00 | ¥590.00 | 14.30K |
| 2026-07-15 | ¥592.00 | 0.00% | ¥595.00 | ¥595.00 | ¥587.00 | 9.10K |
| 2026-07-14 | ¥592.00 | +0.17% | ¥595.00 | ¥596.00 | ¥586.00 | 14.80K |
| 2026-07-13 | ¥591.00 | +0.51% | ¥590.00 | ¥598.00 | ¥586.00 | 9.70K |
| 2026-07-10 | ¥588.00 | -0.17% | ¥591.00 | ¥602.00 | ¥587.00 | 40.10K |
| 2026-07-09 | ¥589.00 | +1.38% | ¥581.00 | ¥589.00 | ¥581.00 | 8.60K |
| 2026-07-08 | ¥581.00 | -0.85% | ¥586.00 | ¥594.00 | ¥581.00 | 17.70K |
| 2026-07-07 | ¥586.00 | 0.00% | ¥589.00 | ¥591.00 | ¥586.00 | 12.00K |
| 2026-07-06 | ¥586.00 | +1.03% | ¥580.00 | ¥593.00 | ¥580.00 | 25.90K |
| 2026-07-03 | ¥580.00 | +2.84% | ¥564.00 | ¥582.00 | ¥563.00 | 29.60K |
| 2026-07-02 | ¥564.00 | +2.17% | ¥554.00 | ¥569.00 | ¥554.00 | 30.10K |
| 2026-07-01 | ¥552.00 | -0.72% | ¥557.00 | ¥557.00 | ¥550.00 | 12.30K |
| 2026-06-30 | ¥556.00 | +0.72% | ¥552.00 | ¥558.00 | ¥551.00 | 7.90K |
| 2026-06-29 | ¥552.00 | +0.36% | ¥542.00 | ¥555.00 | ¥542.00 | 135.10K |
| 2026-06-26 | ¥550.00 | -0.72% | ¥554.00 | ¥557.00 | ¥545.00 | 34.10K |
| 2026-06-25 | ¥554.00 | 0.00% | ¥563.00 | ¥563.00 | ¥551.00 | 20.00K |
| 2026-06-24 | ¥554.00 | -0.36% | ¥551.00 | ¥560.00 | ¥551.00 | 19.60K |
| 2026-06-23 | ¥556.00 | -0.18% | ¥561.00 | ¥561.00 | ¥554.00 | 27.00K |
| 2026-06-22 | ¥557.00 | -0.18% | ¥556.00 | ¥565.00 | ¥556.00 | 22.50K |
| 2026-06-19 | ¥558.00 | -1.24% | ¥569.00 | ¥570.00 | ¥557.00 | 159.20K |
| 2026-06-18 | ¥565.00 | -0.88% | ¥570.00 | ¥571.00 | ¥562.00 | 29.80K |
| 2026-06-17 | ¥570.00 | +0.88% | ¥563.00 | ¥579.00 | ¥563.00 | 27.90K |
| 2026-06-16 | ¥565.00 | -1.74% | ¥570.00 | ¥571.00 | ¥565.00 | 25.20K |
| 2026-06-15 | ¥575.00 | +1.41% | ¥567.00 | ¥582.00 | ¥567.00 | 46.80K |
| 2026-06-12 | ¥567.00 | -1.05% | ¥570.00 | ¥576.00 | ¥558.00 | 181.60K |
| 2026-06-11 | ¥573.00 | -1.21% | ¥573.00 | ¥575.00 | ¥568.00 | 136.20K |
| 2026-06-10 | ¥580.00 | +0.69% | ¥579.00 | ¥584.00 | ¥578.00 | 17.00K |
| 2026-06-09 | ¥576.00 | +0.17% | ¥584.00 | ¥584.00 | ¥574.00 | 20.40K |
| 2026-06-08 | ¥575.00 | -2.04% | ¥577.00 | ¥584.00 | ¥573.00 | 29.50K |
| 2026-06-05 | ¥587.00 | +1.73% | ¥579.00 | ¥591.00 | ¥579.00 | 21.20K |
| 2026-06-04 | ¥577.00 | -0.17% | ¥576.00 | ¥580.00 | ¥574.00 | 31.20K |
| 2026-06-03 | ¥578.00 | 0.00% | ¥579.00 | ¥585.00 | ¥574.00 | 37.00K |
| 2026-06-02 | ¥578.00 | +1.05% | ¥571.00 | ¥580.00 | ¥566.00 | 56.00K |
| 2026-06-01 | ¥572.00 | -4.35% | ¥595.00 | ¥595.00 | ¥572.00 | 281.00K |
| 2026-05-29 | ¥598.00 | 0.00% | ¥598.00 | ¥603.00 | ¥597.00 | 12.60K |
| 2026-05-28 | ¥598.00 | +0.34% | ¥595.00 | ¥599.00 | ¥590.00 | 93.10K |
| 2026-05-27 | ¥596.00 | -0.83% | ¥603.00 | ¥603.00 | ¥595.00 | 50.20K |
| 2026-05-26 | ¥601.00 | +0.50% | ¥597.00 | ¥604.00 | ¥592.00 | 39.80K |
| 2026-05-25 | ¥598.00 | -1.81% | ¥609.00 | ¥610.00 | ¥597.00 | 85.60K |