MFS INC (196A.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Oct 17, 2023 - Oct 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 16, 2024 | 278.00 | 294.00 | 278.00 | 283.00 | 283.00 | 74,200 |
| Oct 15, 2024 | 280.00 | 286.00 | 274.00 | 281.00 | 281.00 | 73,400 |
| Oct 11, 2024 | 286.00 | 286.00 | 274.00 | 280.00 | 280.00 | 164,600 |
| Oct 10, 2024 | 302.00 | 302.00 | 281.00 | 288.00 | 288.00 | 300,900 |
| Oct 09, 2024 | 281.00 | 316.00 | 280.00 | 300.00 | 300.00 | 619,200 |
| Oct 08, 2024 | 281.00 | 310.00 | 273.00 | 282.00 | 282.00 | 435,700 |
| Oct 07, 2024 | 263.00 | 290.00 | 260.00 | 278.00 | 278.00 | 503,400 |
| Oct 04, 2024 | 263.00 | 266.00 | 260.00 | 262.00 | 262.00 | 39,400 |
| Oct 03, 2024 | 264.00 | 265.00 | 258.00 | 263.00 | 263.00 | 44,600 |
| Oct 02, 2024 | 269.00 | 270.00 | 261.00 | 263.00 | 263.00 | 48,200 |
| Oct 01, 2024 | 268.00 | 275.00 | 266.00 | 273.00 | 273.00 | 74,900 |
| Sept 30, 2024 | 261.00 | 270.00 | 260.00 | 268.00 | 268.00 | 107,800 |
| Sept 27, 2024 | 261.00 | 267.00 | 259.00 | 265.00 | 265.00 | 66,200 |
| Sept 26, 2024 | 261.00 | 261.00 | 253.00 | 259.00 | 259.00 | 96,500 |
| Sept 25, 2024 | 256.00 | 270.00 | 253.00 | 256.00 | 256.00 | 60,900 |
| Sept 24, 2024 | 269.00 | 269.00 | 256.00 | 257.00 | 257.00 | 41,100 |
| Sept 20, 2024 | 260.00 | 267.00 | 258.00 | 261.00 | 261.00 | 50,700 |
| Sept 19, 2024 | 254.00 | 260.00 | 254.00 | 258.00 | 258.00 | 80,300 |
| Sept 18, 2024 | 260.00 | 262.00 | 252.00 | 256.00 | 256.00 | 96,000 |
| Sept 17, 2024 | 266.00 | 266.00 | 256.00 | 259.00 | 259.00 | 82,900 |
| Sept 13, 2024 | 272.00 | 272.00 | 263.00 | 266.00 | 266.00 | 112,100 |
| Sept 12, 2024 | 274.00 | 275.00 | 268.00 | 272.00 | 272.00 | 85,300 |
| Sept 11, 2024 | 277.00 | 284.00 | 266.00 | 269.00 | 269.00 | 101,100 |
| Sept 10, 2024 | 280.00 | 286.00 | 279.00 | 279.00 | 279.00 | 20,400 |
| Sept 09, 2024 | 274.00 | 281.00 | 270.00 | 280.00 | 280.00 | 75,200 |
| Sept 06, 2024 | 291.00 | 292.00 | 279.00 | 282.00 | 282.00 | 115,700 |
| Sept 05, 2024 | 285.00 | 302.00 | 285.00 | 295.00 | 295.00 | 75,000 |
| Sept 04, 2024 | 292.00 | 301.00 | 290.00 | 291.00 | 291.00 | 137,200 |
| Sept 03, 2024 | 299.00 | 309.00 | 293.00 | 308.00 | 308.00 | 77,800 |
| Sept 02, 2024 | 294.00 | 304.00 | 293.00 | 294.00 | 294.00 | 71,300 |
| Aug 30, 2024 | 301.00 | 301.00 | 295.00 | 297.00 | 297.00 | 63,600 |
| Aug 29, 2024 | 306.00 | 307.00 | 296.00 | 303.00 | 303.00 | 108,100 |
| Aug 28, 2024 | 313.00 | 313.00 | 305.00 | 306.00 | 306.00 | 127,100 |
| Aug 27, 2024 | 285.00 | 338.00 | 282.00 | 314.00 | 314.00 | 845,500 |
| Aug 26, 2024 | 287.00 | 288.00 | 278.00 | 285.00 | 285.00 | 85,500 |
| Aug 23, 2024 | 274.00 | 287.00 | 274.00 | 283.00 | 283.00 | 132,100 |
| Aug 22, 2024 | 277.00 | 278.00 | 271.00 | 273.00 | 273.00 | 105,800 |
| Aug 21, 2024 | 286.00 | 286.00 | 275.00 | 277.00 | 277.00 | 124,900 |
| Aug 20, 2024 | 283.00 | 290.00 | 281.00 | 285.00 | 285.00 | 73,000 |
| Aug 19, 2024 | 281.00 | 288.00 | 276.00 | 283.00 | 283.00 | 100,000 |
| Aug 16, 2024 | 289.00 | 289.00 | 276.00 | 283.00 | 283.00 | 148,200 |
| Aug 15, 2024 | 303.00 | 310.00 | 261.00 | 282.00 | 282.00 | 651,600 |
| Aug 14, 2024 | 327.00 | 330.00 | 316.00 | 327.00 | 327.00 | 134,400 |
| Aug 13, 2024 | 312.00 | 326.00 | 312.00 | 321.00 | 321.00 | 101,900 |
| Aug 09, 2024 | 312.00 | 324.00 | 300.00 | 311.00 | 311.00 | 187,700 |
| Aug 08, 2024 | 300.00 | 314.00 | 296.00 | 309.00 | 309.00 | 100,800 |
| Aug 07, 2024 | 274.00 | 306.00 | 274.00 | 295.00 | 295.00 | 232,700 |
| Aug 06, 2024 | 280.00 | 304.00 | 272.00 | 285.00 | 285.00 | 323,100 |
| Aug 05, 2024 | 270.00 | 298.00 | 231.00 | 257.00 | 257.00 | 508,500 |
| Aug 02, 2024 | 342.00 | 357.00 | 305.00 | 310.00 | 310.00 | 447,100 |
| Aug 01, 2024 | 385.00 | 408.00 | 339.00 | 358.00 | 358.00 | 1,837,600 |
| Jul 31, 2024 | 325.00 | 367.00 | 319.00 | 361.00 | 361.00 | 359,500 |
| Jul 30, 2024 | 325.00 | 331.00 | 313.00 | 331.00 | 331.00 | 149,600 |
| Jul 29, 2024 | 333.00 | 339.00 | 319.00 | 331.00 | 331.00 | 91,400 |
| Jul 26, 2024 | 346.00 | 346.00 | 330.00 | 330.00 | 330.00 | 183,500 |
| Jul 25, 2024 | 349.00 | 365.00 | 346.00 | 352.00 | 352.00 | 150,200 |
| Jul 24, 2024 | 337.00 | 357.00 | 337.00 | 357.00 | 357.00 | 111,200 |
| Jul 23, 2024 | 357.00 | 360.00 | 340.00 | 343.00 | 343.00 | 143,600 |
| Jul 22, 2024 | 368.00 | 369.00 | 352.00 | 358.00 | 358.00 | 188,100 |
| Jul 19, 2024 | 366.00 | 366.00 | 350.00 | 361.00 | 361.00 | 215,400 |
| Jul 18, 2024 | 348.00 | 363.00 | 341.00 | 362.00 | 362.00 | 288,900 |
| Jul 17, 2024 | 338.00 | 357.00 | 335.00 | 348.00 | 348.00 | 286,100 |
| Jul 16, 2024 | 344.00 | 344.00 | 325.00 | 338.00 | 338.00 | 186,600 |
| Jul 12, 2024 | 311.00 | 345.00 | 310.00 | 335.00 | 335.00 | 552,400 |
| Jul 11, 2024 | 306.00 | 314.00 | 301.00 | 312.00 | 312.00 | 151,500 |
| Jul 10, 2024 | 325.00 | 325.00 | 307.00 | 311.00 | 311.00 | 235,800 |
| Jul 09, 2024 | 331.00 | 331.00 | 314.00 | 324.00 | 324.00 | 290,700 |
| Jul 08, 2024 | 343.00 | 343.00 | 330.00 | 331.00 | 331.00 | 134,100 |
| Jul 05, 2024 | 347.00 | 348.00 | 340.00 | 343.00 | 343.00 | 130,300 |
| Jul 04, 2024 | 345.00 | 353.00 | 342.00 | 349.00 | 349.00 | 211,100 |
| Jul 03, 2024 | 352.00 | 357.00 | 337.00 | 341.00 | 341.00 | 331,800 |
| Jul 02, 2024 | 350.00 | 368.00 | 343.00 | 350.00 | 350.00 | 442,800 |
| Jul 01, 2024 | 371.00 | 377.00 | 342.00 | 358.00 | 358.00 | 604,600 |
| Jun 28, 2024 | 398.00 | 402.00 | 366.00 | 373.00 | 373.00 | 783,300 |
| Jun 27, 2024 | 400.00 | 407.00 | 379.00 | 385.00 | 385.00 | 1,484,600 |
| Jun 26, 2024 | 381.00 | 445.00 | 372.00 | 408.00 | 408.00 | 9,411,600 |
| Jun 25, 2024 | 394.00 | 425.00 | 369.00 | 370.00 | 370.00 | 6,048,200 |
| Jun 24, 2024 | 350.00 | 425.00 | 346.00 | 425.00 | 425.00 | 4,136,600 |
| Jun 21, 2024 | 368.00 | 371.00 | 321.00 | 345.00 | 345.00 | 4,712,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.