Mortgage Service Japan Limited (7192.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
As of 11:35AM JST. Market open.
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 04, 2024 | 409.00 | 415.00 | 409.00 | 414.00 | 414.00 | 50,300 |
| Jun 03, 2024 | 411.00 | 412.00 | 406.00 | 407.00 | 407.00 | 52,200 |
| May 31, 2024 | 403.00 | 411.00 | 403.00 | 411.00 | 411.00 | 61,700 |
| May 30, 2024 | 401.00 | 404.00 | 398.00 | 401.00 | 401.00 | 73,800 |
| May 29, 2024 | 414.00 | 414.00 | 401.00 | 401.00 | 401.00 | 65,000 |
| May 28, 2024 | 406.00 | 414.00 | 406.00 | 412.00 | 412.00 | 59,800 |
| May 27, 2024 | 407.00 | 407.00 | 401.00 | 404.00 | 404.00 | 76,900 |
| May 24, 2024 | 403.00 | 409.00 | 403.00 | 407.00 | 407.00 | 42,000 |
| May 23, 2024 | 409.00 | 409.00 | 402.00 | 407.00 | 407.00 | 99,600 |
| May 22, 2024 | 415.00 | 415.00 | 409.00 | 410.00 | 410.00 | 102,200 |
| May 21, 2024 | 425.00 | 425.00 | 414.00 | 414.00 | 414.00 | 122,700 |
| May 20, 2024 | 427.00 | 429.00 | 420.00 | 421.00 | 421.00 | 93,000 |
| May 17, 2024 | 418.00 | 429.00 | 418.00 | 424.00 | 424.00 | 66,300 |
| May 16, 2024 | 428.00 | 428.00 | 415.00 | 419.00 | 419.00 | 258,100 |
| May 15, 2024 | 440.00 | 440.00 | 428.00 | 428.00 | 428.00 | 180,500 |
| May 14, 2024 | 433.00 | 443.00 | 432.00 | 441.00 | 441.00 | 335,300 |
| May 13, 2024 | 445.00 | 449.00 | 436.00 | 436.00 | 436.00 | 167,700 |
| May 10, 2024 | 469.00 | 469.00 | 445.00 | 445.00 | 445.00 | 388,400 |
| May 09, 2024 | 493.00 | 500.00 | 490.00 | 500.00 | 500.00 | 63,300 |
| May 08, 2024 | 491.00 | 493.00 | 488.00 | 488.00 | 488.00 | 61,000 |
| May 07, 2024 | 490.00 | 491.00 | 487.00 | 490.00 | 490.00 | 53,500 |
| May 02, 2024 | 490.00 | 492.00 | 487.00 | 488.00 | 488.00 | 40,300 |
| May 01, 2024 | 486.00 | 492.00 | 485.00 | 490.00 | 490.00 | 38,600 |
| Apr 30, 2024 | 482.00 | 488.00 | 482.00 | 486.00 | 486.00 | 68,400 |
| Apr 26, 2024 | 483.00 | 484.00 | 480.00 | 481.00 | 481.00 | 148,800 |
| Apr 25, 2024 | 486.00 | 488.00 | 482.00 | 483.00 | 483.00 | 61,400 |
| Apr 24, 2024 | 489.00 | 490.00 | 487.00 | 488.00 | 488.00 | 38,500 |
| Apr 23, 2024 | 492.00 | 494.00 | 489.00 | 489.00 | 489.00 | 26,800 |
| Apr 22, 2024 | 485.00 | 493.00 | 485.00 | 493.00 | 493.00 | 46,500 |
| Apr 19, 2024 | 482.00 | 485.00 | 480.00 | 484.00 | 484.00 | 36,600 |
| Apr 18, 2024 | 481.00 | 486.00 | 481.00 | 484.00 | 484.00 | 29,500 |
| Apr 17, 2024 | 484.00 | 485.00 | 481.00 | 481.00 | 481.00 | 71,800 |
| Apr 16, 2024 | 489.00 | 489.00 | 484.00 | 484.00 | 484.00 | 63,900 |
| Apr 15, 2024 | 491.00 | 492.00 | 489.00 | 489.00 | 489.00 | 46,500 |
| Apr 12, 2024 | 497.00 | 498.00 | 493.00 | 493.00 | 493.00 | 62,400 |
| Apr 11, 2024 | 489.00 | 496.00 | 488.00 | 496.00 | 496.00 | 71,700 |
| Apr 10, 2024 | 490.00 | 492.00 | 489.00 | 489.00 | 489.00 | 46,600 |
| Apr 09, 2024 | 489.00 | 492.00 | 489.00 | 491.00 | 491.00 | 58,700 |
| Apr 08, 2024 | 496.00 | 496.00 | 488.00 | 488.00 | 488.00 | 79,500 |
| Apr 05, 2024 | 496.00 | 497.00 | 491.00 | 495.00 | 495.00 | 81,100 |
| Apr 04, 2024 | 501.00 | 501.00 | 497.00 | 498.00 | 498.00 | 62,800 |
| Apr 03, 2024 | 501.00 | 505.00 | 500.00 | 502.00 | 502.00 | 77,800 |
| Apr 02, 2024 | 503.00 | 505.00 | 501.00 | 501.00 | 501.00 | 61,000 |
| Apr 01, 2024 | 508.00 | 509.00 | 502.00 | 504.00 | 504.00 | 110,500 |
| Mar 29, 2024 | 508.00 | 514.00 | 508.00 | 510.00 | 510.00 | 58,200 |
| Mar 28, 2024 | 506.00 | 514.00 | 505.00 | 508.00 | 508.00 | 204,600 |
| Mar 28, 2024 | 20 Dividend | |||||
| Mar 27, 2024 | 538.00 | 541.00 | 537.00 | 539.00 | 519.00 | 124,000 |
| Mar 26, 2024 | 542.00 | 543.00 | 539.00 | 539.00 | 519.00 | 55,100 |
| Mar 25, 2024 | 545.00 | 549.00 | 542.00 | 542.00 | 521.89 | 55,600 |
| Mar 22, 2024 | 546.00 | 547.00 | 543.00 | 545.00 | 524.78 | 24,900 |
| Mar 21, 2024 | 542.00 | 549.00 | 542.00 | 546.00 | 525.74 | 55,600 |
| Mar 19, 2024 | 538.00 | 542.00 | 535.00 | 541.00 | 520.93 | 48,700 |
| Mar 18, 2024 | 532.00 | 538.00 | 532.00 | 537.00 | 517.07 | 24,100 |
| Mar 15, 2024 | 532.00 | 535.00 | 531.00 | 533.00 | 513.22 | 17,200 |
| Mar 14, 2024 | 526.00 | 533.00 | 526.00 | 532.00 | 512.26 | 23,300 |
| Mar 13, 2024 | 527.00 | 532.00 | 527.00 | 527.00 | 507.45 | 31,700 |
| Mar 12, 2024 | 525.00 | 529.00 | 525.00 | 526.00 | 506.48 | 16,500 |
| Mar 11, 2024 | 531.00 | 533.00 | 524.00 | 525.00 | 505.52 | 51,900 |
| Mar 08, 2024 | 532.00 | 534.00 | 528.00 | 532.00 | 512.26 | 36,700 |
| Mar 07, 2024 | 536.00 | 539.00 | 531.00 | 533.00 | 513.22 | 19,300 |
| Mar 06, 2024 | 533.00 | 542.00 | 530.00 | 536.00 | 516.11 | 29,200 |
| Mar 05, 2024 | 531.00 | 534.00 | 529.00 | 533.00 | 513.22 | 24,800 |
| Mar 04, 2024 | 537.00 | 539.00 | 533.00 | 533.00 | 513.22 | 29,900 |
| Mar 01, 2024 | 541.00 | 545.00 | 536.00 | 537.00 | 517.07 | 19,700 |
| Feb 29, 2024 | 542.00 | 546.00 | 537.00 | 541.00 | 520.93 | 20,900 |
| Feb 28, 2024 | 535.00 | 545.00 | 535.00 | 541.00 | 520.93 | 56,200 |
| Feb 27, 2024 | 529.00 | 535.00 | 529.00 | 535.00 | 515.15 | 12,100 |
| Feb 26, 2024 | 532.00 | 535.00 | 528.00 | 528.00 | 508.41 | 13,000 |
| Feb 22, 2024 | 530.00 | 532.00 | 526.00 | 532.00 | 512.26 | 47,500 |
| Feb 21, 2024 | 528.00 | 534.00 | 526.00 | 530.00 | 510.33 | 20,200 |
| Feb 20, 2024 | 535.00 | 539.00 | 531.00 | 532.00 | 512.26 | 27,900 |
| Feb 19, 2024 | 522.00 | 538.00 | 522.00 | 535.00 | 515.15 | 60,800 |
| Feb 16, 2024 | 516.00 | 523.00 | 516.00 | 521.00 | 501.67 | 19,800 |
| Feb 15, 2024 | 520.00 | 522.00 | 516.00 | 517.00 | 497.82 | 28,400 |
| Feb 14, 2024 | 525.00 | 525.00 | 519.00 | 520.00 | 500.71 | 38,900 |
| Feb 13, 2024 | 528.00 | 531.00 | 524.00 | 528.00 | 508.41 | 27,600 |
| Feb 09, 2024 | 536.00 | 542.00 | 528.00 | 528.00 | 508.41 | 45,900 |
| Feb 08, 2024 | 532.00 | 543.00 | 532.00 | 538.00 | 518.04 | 36,200 |
| Feb 07, 2024 | 534.00 | 536.00 | 529.00 | 533.00 | 513.22 | 45,600 |
| Feb 06, 2024 | 526.00 | 541.00 | 526.00 | 532.00 | 512.26 | 99,000 |
| Feb 05, 2024 | 522.00 | 528.00 | 519.00 | 525.00 | 505.52 | 32,200 |
| Feb 02, 2024 | 517.00 | 524.00 | 517.00 | 520.00 | 500.71 | 32,000 |
| Feb 01, 2024 | 521.00 | 524.00 | 518.00 | 518.00 | 498.78 | 24,500 |
| Jan 31, 2024 | 523.00 | 526.00 | 518.00 | 523.00 | 503.59 | 35,600 |
| Jan 30, 2024 | 533.00 | 533.00 | 520.00 | 520.00 | 500.71 | 117,000 |
| Jan 29, 2024 | 527.00 | 532.00 | 527.00 | 530.00 | 510.33 | 42,000 |
| Jan 26, 2024 | 524.00 | 530.00 | 523.00 | 523.00 | 503.59 | 38,000 |
| Jan 25, 2024 | 523.00 | 525.00 | 520.00 | 524.00 | 504.56 | 24,200 |
| Jan 24, 2024 | 517.00 | 522.00 | 517.00 | 520.00 | 500.71 | 16,800 |
| Jan 23, 2024 | 524.00 | 526.00 | 519.00 | 519.00 | 499.74 | 25,200 |
| Jan 22, 2024 | 513.00 | 523.00 | 513.00 | 521.00 | 501.67 | 41,000 |
| Jan 19, 2024 | 515.00 | 518.00 | 510.00 | 510.00 | 491.08 | 34,900 |
| Jan 18, 2024 | 515.00 | 518.00 | 513.00 | 515.00 | 495.89 | 17,400 |
| Jan 17, 2024 | 519.00 | 519.00 | 514.00 | 514.00 | 494.93 | 28,600 |
| Jan 16, 2024 | 518.00 | 521.00 | 514.00 | 517.00 | 497.82 | 41,700 |
| Jan 15, 2024 | 518.00 | 521.00 | 518.00 | 520.00 | 500.71 | 5,300 |
| Jan 12, 2024 | 525.00 | 525.00 | 515.00 | 519.00 | 499.74 | 60,400 |
| Jan 11, 2024 | 528.00 | 530.00 | 522.00 | 526.00 | 506.48 | 34,300 |
| Jan 10, 2024 | 530.00 | 530.00 | 521.00 | 528.00 | 508.41 | 72,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.