kabutan

mbs,inc.(1401) Historical

1401
TSE Growth
mbs,inc.
1,321
JPY
+41
(+3.20%)
Dec 5, 3:01 pm JST
8.54
USD
Dec 5, 1:01 am EST
Result
PTS
outside of trading hours
1,322.2
Dec 5, 3:01 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
Dec 5, 2025 1,241 1,420 1,207 1,321 +73 +5.85% 145,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,251 1,271 1,200 1,248 +2 +0.16% 46,600
Nov 21, 2025 1,388 1,388 1,241 1,246 -144 -10.36% 65,600
Nov 14, 2025 1,383 1,450 1,380 1,390 +7 +0.51% 72,400
Nov 7, 2025 1,399 1,410 1,331 1,383 +5 +0.36% 48,900
Oct 31, 2025 1,402 1,430 1,356 1,378 -22 -1.57% 101,400
Oct 24, 2025 1,361 1,429 1,325 1,400 +52 +3.86% 209,000
Oct 17, 2025 1,288 1,492 1,201 1,348 +12 +0.90% 627,700
Oct 10, 2025 1,343 1,348 1,292 1,336 +3 +0.23% 80,600
Oct 3, 2025 1,516 1,516 1,279 1,333 -166 -11.07% 92,600
Sep 26, 2025 1,499 1,524 1,431 1,499 0 0.00% 70,400
Sep 19, 2025 1,535 1,552 1,481 1,499 -20 -1.32% 48,500
Sep 12, 2025 1,510 1,570 1,501 1,519 +25 +1.67% 105,400
Sep 5, 2025 1,454 1,526 1,434 1,494 +49 +3.39% 151,700
Aug 29, 2025 1,410 1,460 1,318 1,445 +40 +2.85% 147,200
Aug 22, 2025 1,320 1,423 1,310 1,405 +90 +6.84% 163,600
Aug 15, 2025 1,295 1,330 1,276 1,315 +35 +2.73% 112,400
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