mbs,inc.(1401) Historical

52 Week High Jan 20, 2026

1,847 JPY

52 Week Low May 27, 2025

780 JPY

Yearly High Jan 20, 2026

1,847 JPY

Yearly Low Jan 5, 2026

1,327 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,380	1,400	1,368	1,381	+1	+0.07%	9,200

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	1,399	1,414	1,380	1,380	-10	-0.72%	13,200
Apr 17, 2026	1,420	1,420	1,364	1,390	-34	-2.39%	33,100
Apr 10, 2026	1,392	1,450	1,385	1,424	+24	+1.71%	13,600
Apr 3, 2026	1,389	1,408	1,346	1,400	+9	+0.65%	15,200
Mar 27, 2026	1,400	1,434	1,348	1,391	-10	-0.71%	29,300
Mar 19, 2026	1,451	1,451	1,396	1,401	-20	-1.41%	22,000
Mar 13, 2026	1,450	1,482	1,385	1,421	-49	-3.33%	35,500
Mar 6, 2026	1,511	1,523	1,398	1,470	-60	-3.92%	51,100
Feb 27, 2026	1,529	1,540	1,491	1,530	+1	+0.07%	39,000
Feb 20, 2026	1,531	1,607	1,510	1,529	-13	-0.84%	56,000
Feb 13, 2026	1,534	1,595	1,508	1,542	+27	+1.78%	46,400
Feb 6, 2026	1,518	1,548	1,500	1,515	-3	-0.20%	42,700
Jan 30, 2026	1,512	1,578	1,410	1,518	+7	+0.46%	106,800
Jan 23, 2026	1,400	1,847	1,395	1,511	+129	+9.33%	741,100
Jan 16, 2026	1,436	1,440	1,370	1,382	-46	-3.22%	54,200
Jan 9, 2026	1,337	1,438	1,327	1,428	+91	+6.81%	39,600
Dec 30, 2025	1,321	1,344	1,315	1,337	+16	+1.21%	11,600
Dec 26, 2025	1,325	1,339	1,287	1,321	-3	-0.23%	29,500
Dec 19, 2025	1,301	1,324	1,286	1,324	+17	+1.30%	26,600
Dec 12, 2025	1,299	1,369	1,283	1,307	+3	+0.23%	47,900