kabutan

mbs,inc.(1401) Historical

1401
TSE Growth
mbs,inc.
1,320
JPY
+40
(+3.13%)
Dec 5, 2:20 pm JST
8.52
USD
Dec 5, 12:20 am EST
Result
PTS
outside of trading hours
1,316.1
Dec 5, 12:57 pm JST
Summary Chart Historical News Financial Result
52 Week High Jun 18, 2025
1,660 JPY
52 Week Low Apr 9, 2025
578 JPY
Yearly High Jun 18, 2025
1,660 JPY
Yearly Low Apr 9, 2025
578 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,295 1,402 1,257 1,320 +40 +3.13% 56,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,207 1,420 1,207 1,280 +64 +5.26% 72,300
Dec 3, 2025 1,220 1,230 1,210 1,216 -13 -1.06% 3,700
Dec 2, 2025 1,238 1,238 1,209 1,229 -3 -0.24% 7,700
Dec 1, 2025 1,241 1,248 1,226 1,232 -16 -1.28% 4,100
Nov 28, 2025 1,233 1,249 1,222 1,248 +15 +1.22% 7,700
Nov 27, 2025 1,243 1,248 1,220 1,233 -8 -0.64% 9,200
Nov 26, 2025 1,222 1,246 1,220 1,241 +19 +1.55% 9,700
Nov 25, 2025 1,251 1,271 1,200 1,222 -24 -1.93% 20,000
Nov 21, 2025 1,260 1,271 1,241 1,246 -27 -2.12% 11,100
Nov 20, 2025 1,268 1,296 1,266 1,273 0 0.00% 8,700
Nov 19, 2025 1,296 1,296 1,260 1,273 -20 -1.55% 11,900
Nov 18, 2025 1,340 1,340 1,293 1,293 -67 -4.93% 21,000
Nov 17, 2025 1,388 1,388 1,350 1,360 -30 -2.16% 12,900
Nov 14, 2025 1,420 1,421 1,386 1,390 -60 -4.14% 13,600
Nov 13, 2025 1,418 1,450 1,414 1,450 +35 +2.47% 23,500
Nov 12, 2025 1,386 1,417 1,382 1,415 +29 +2.09% 18,600
Nov 11, 2025 1,400 1,400 1,383 1,386 +4 +0.29% 7,800
Nov 10, 2025 1,383 1,393 1,380 1,382 -1 -0.07% 8,900
Nov 7, 2025 1,382 1,391 1,380 1,383 -15 -1.07% 8,200
Nov 6, 2025 1,392 1,410 1,392 1,398 +30 +2.19% 11,300