mbs,inc.(1401) Historical
1401
TSE Growth
mbs,inc.
Result
ー
1,449
JPY
-4
(-0.28%)
Oct 8, 11:29 am JST
9.17
USD
Oct 7, 10:29 pm EDT
PER
ー
PBR
2.59
Yield
ー%
Margin Trading Ratio
ー
PTS
outside of trading hours
1,449
Oct 8, 11:15 am JST
52 Week High
Jun 18, 2026
1,977
JPY
52 Week Low
Nov 25, 2025
1,200
JPY
Yearly High
Jun 18, 2026
1,977
JPY
Yearly Low
May 14, 2026
1,243
JPY
Historical Data
Latest Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,468 | 1,470 | 1,441 | 1,449 | -4 | -0.28% | 5,200 |
Daily Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,450 | 1,475 | 1,435 | 1,453 | -7 | -0.48% | 16,100 |
| Oct 6, 2026 | 1,500 | 1,500 | 1,452 | 1,460 | -40 | -2.67% | 31,000 |
| Oct 5, 2026 | 1,775 | 1,838 | 1,460 | 1,500 | -235 | -13.54% | 154,000 |
| Oct 2, 2026 | 1,684 | 1,735 | 1,684 | 1,735 | +51 | +3.03% | 22,300 |
| Oct 1, 2026 | 1,628 | 1,700 | 1,627 | 1,684 | +41 | +2.50% | 17,800 |
| Sep 30, 2026 | 1,654 | 1,698 | 1,611 | 1,643 | -11 | -0.67% | 27,400 |
| Sep 29, 2026 | 1,610 | 1,654 | 1,530 | 1,654 | +104 | +6.71% | 37,400 |
| Sep 28, 2026 | 1,549 | 1,584 | 1,500 | 1,550 | +101 | +6.97% | 37,600 |
| Sep 25, 2026 | 1,420 | 1,455 | 1,405 | 1,449 | +74 | +5.38% | 29,100 |
| Sep 24, 2026 | 1,333 | 1,384 | 1,325 | 1,375 | +64 | +4.88% | 10,900 |
| Sep 18, 2026 | 1,301 | 1,318 | 1,300 | 1,311 | 0 | 0.00% | 2,500 |
| Sep 17, 2026 | 1,299 | 1,323 | 1,296 | 1,311 | -10 | -0.76% | 3,900 |
| Sep 16, 2026 | 1,320 | 1,329 | 1,320 | 1,321 | -14 | -1.05% | 800 |
| Sep 15, 2026 | 1,305 | 1,335 | 1,305 | 1,335 | +27 | +2.06% | 600 |
| Sep 14, 2026 | 1,312 | 1,316 | 1,301 | 1,308 | -6 | -0.46% | 2,400 |
| Sep 11, 2026 | 1,306 | 1,315 | 1,306 | 1,314 | -2 | -0.15% | 1,500 |
| Sep 10, 2026 | 1,311 | 1,321 | 1,311 | 1,316 | 0 | 0.00% | 700 |
| Sep 9, 2026 | 1,340 | 1,340 | 1,316 | 1,316 | +6 | +0.46% | 2,200 |
| Sep 8, 2026 | 1,350 | 1,350 | 1,310 | 1,310 | -25 | -1.87% | 3,500 |
| Sep 7, 2026 | 1,323 | 1,335 | 1,300 | 1,335 | +12 | +0.91% | 6,900 |