Mortgage Service Japan Limited - 7192.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	470	469	469	472	460	65,600
November 13, 2025	475	470	470	475	470	21,300
November 12, 2025	471	473	473	477	471	16,100
November 11, 2025	480	472	472	481	472	51,600
November 10, 2025	470	477	477	485	468	152,400
November 07, 2025	449	470	470	474	448	243,500
November 06, 2025	443	448	448	448	443	12,200
November 05, 2025	446	446	446	446	440	22,300
November 04, 2025	441	448	448	448	440	40,200
October 31, 2025	443	439	439	443	439	16,000
October 30, 2025	440	442	442	443	439	15,500
October 29, 2025	440	438	438	441	438	14,600
October 28, 2025	439	440	440	440	438	71,600
October 27, 2025	441	440	440	443	438	32,300
October 24, 2025	440	441	441	441	438	9,200
October 23, 2025	441	440	440	441	439	15,100
October 22, 2025	440	439	439	441	438	19,600
October 21, 2025	441	439	439	441	439	9,700
October 20, 2025	440	441	441	441	438	20,500
October 17, 2025	438	438	438	440	438	11,000
October 16, 2025	441	440	440	442	440	16,500
October 15, 2025	439	440	440	442	439	125,900
October 14, 2025	439	439	439	440	434	21,400
October 10, 2025	442	442	442	442	439	18,900
October 09, 2025	443	442	442	443	442	48,100
October 08, 2025	442	442	442	444	441	9,800
October 07, 2025	442	442	442	444	441	15,800
October 06, 2025	443	443	443	444	442	12,400
October 03, 2025	443	443	443	444	442	12,100
October 02, 2025	443	443	443	444	443	31,200
October 01, 2025	443	443	443	445	443	22,300
September 30, 2025	447	443	443	448	441	45,400
September 29, 2025	447	446	446	447	445	23,300
September 26, 2025	448	448	448	450	447	9,100
September 25, 2025	449	448	448	450	447	23,200
September 24, 2025	448	451	451	451	448	9,700
September 22, 2025	448	450	450	452	448	19,500
September 19, 2025	452	449	449	452	447	14,300
September 18, 2025	448	449	449	450	448	10,100
September 17, 2025	449	448	448	451	448	9,700
September 16, 2025	449	450	450	452	449	10,500
September 12, 2025	448	450	450	451	448	6,700
September 11, 2025	450	451	451	451	448	6,500
September 10, 2025	449	450	450	450	448	16,500
September 09, 2025	449	447	447	450	447	7,300
September 08, 2025	447	450	450	450	445	24,200
September 05, 2025	442	447	447	447	442	13,800
September 04, 2025	442	446	446	446	442	8,700
September 03, 2025	447	444	444	448	441	38,300
September 02, 2025	442	444	444	447	442	14,000
September 01, 2025	449	444	444	449	441	45,300
August 29, 2025	449	448	448	450	448	5,700
August 28, 2025	451	448	448	453	447	15,100
August 27, 2025	450	453	453	453	446	35,600
August 26, 2025	453	450	450	453	449	15,900
August 25, 2025	453	453	453	453	451	14,000
August 22, 2025	450	452	452	452	447	33,600
August 21, 2025	449	450	450	450	448	9,800
August 20, 2025	445	448	448	450	445	40,300
August 19, 2025	445	445	445	447	443	18,500

Mortgage Service Japan Limited (7192.T) JPX