kabutan

mbs,inc.(1401) Historical

1401
TSE Growth
mbs,inc.
1,317
JPY
+1
(+0.08%)
Aug 13, 3:30 pm JST
8.90
USD
Aug 13, 2:30 am EDT
Result
PTS
outside of trading hours
1,322
Aug 13, 3:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 13, 2025 1,295 1,330 1,276 1,317 +37 +2.89% 83,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 1,153 1,305 1,150 1,280 +97 +8.20% 245,900
Aug 1, 2025 1,250 1,277 1,181 1,183 -67 -5.36% 152,400
Jul 25, 2025 1,209 1,279 1,207 1,250 +84 +7.20% 228,600
Jul 18, 2025 1,213 1,277 1,141 1,166 -46 -3.80% 271,900
Jul 11, 2025 1,264 1,278 1,212 1,212 -52 -4.11% 159,100
Jul 4, 2025 1,277 1,315 1,207 1,264 +14 +1.12% 211,300
Jun 27, 2025 1,162 1,305 1,160 1,250 +58 +4.87% 370,200
Jun 20, 2025 1,100 1,660 1,000 1,192 +242 +25.47% 2,516,400
Jun 13, 2025 846 964 846 950 +118 +14.18% 128,100
Jun 6, 2025 820 848 800 832 +7 +0.85% 35,800
May 30, 2025 834 835 780 825 -21 -2.48% 51,100
May 23, 2025 835 889 833 846 +11 +1.32% 60,600
May 16, 2025 844 848 828 835 -9 -1.07% 28,000
May 9, 2025 829 890 794 844 +20 +2.43% 152,100
May 2, 2025 790 830 779 824 +24 +3.00% 58,600
Apr 25, 2025 721 800 721 800 +81 +11.27% 72,100
Apr 18, 2025 687 765 662 719 +40 +5.89% 70,600
Apr 11, 2025 612 679 578 679 -3 -0.44% 76,200
Apr 4, 2025 730 730 669 682 -39 -5.41% 24,100
Mar 28, 2025 709 721 700 721 +19 +2.71% 12,500