kabutan

mbs,inc.(1401) Historical

1401
TSE Growth
mbs,inc.
1,532
JPY
+109
(+7.66%)
Jan 29, 3:06 pm JST
10.00
USD
Jan 29, 1:06 am EST
Result
PTS
outside of trading hours
1,531
Jan 29, 3:07 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 20, 2026
1,847 JPY
52 Week Low Apr 9, 2025
578 JPY
Yearly High Jan 20, 2026
1,847 JPY
Yearly Low Apr 9, 2025
578 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,483 1,578 1,447 1,532 +109 +7.66% 37,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 1,520 1,520 1,410 1,423 -85 -5.64% 16,000
Jan 27, 2026 1,500 1,523 1,487 1,508 +12 +0.80% 10,600
Jan 26, 2026 1,512 1,548 1,482 1,496 -15 -0.99% 28,100
Jan 23, 2026 1,500 1,511 1,475 1,511 +11 +0.73% 13,900
Jan 22, 2026 1,675 1,684 1,500 1,500 -100 -6.25% 59,400
Jan 21, 2026 1,653 1,760 1,587 1,600 -27 -1.66% 68,100
Jan 20, 2026 1,700 1,847 1,590 1,627 -48 -2.87% 157,600
Jan 19, 2026 1,400 1,682 1,395 1,675 +293 +21.20% 442,100
Jan 16, 2026 1,392 1,392 1,370 1,382 -10 -0.72% 10,100
Jan 15, 2026 1,412 1,426 1,380 1,392 -34 -2.38% 19,800
Jan 14, 2026 1,424 1,435 1,412 1,426 +1 +0.07% 11,000
Jan 13, 2026 1,436 1,440 1,410 1,425 -3 -0.21% 13,300
Jan 9, 2026 1,425 1,438 1,420 1,428 +5 +0.35% 6,500
Jan 8, 2026 1,423 1,424 1,414 1,423 +13 +0.92% 11,600
Jan 7, 2026 1,361 1,411 1,361 1,410 +49 +3.60% 8,100
Jan 6, 2026 1,332 1,361 1,332 1,361 +16 +1.19% 7,100
Jan 5, 2026 1,337 1,345 1,327 1,345 +8 +0.60% 6,300
Dec 30, 2025 1,315 1,344 1,315 1,337 +11 +0.83% 5,400
Dec 29, 2025 1,321 1,343 1,315 1,326 +5 +0.38% 6,200
Dec 26, 2025 1,308 1,329 1,308 1,321 +9 +0.69% 6,400