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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	445	445	445	447	443	18,500
August 18, 2025	442	445	445	447	440	35,900
August 15, 2025	436	442	442	446	436	39,500
August 14, 2025	438	437	437	439	435	19,000
August 13, 2025	439	438	438	440	437	18,300
August 12, 2025	447	439	439	447	438	58,500
August 08, 2025	433	444	444	447	429	63,800
August 07, 2025	431	434	434	438	431	26,800
August 06, 2025	430	431	431	431	428	8,800
August 05, 2025	428	428	428	430	428	4,300
August 04, 2025	427	429	429	429	426	11,100
August 01, 2025	431	428	428	431	428	8,200
July 31, 2025	429	431	431	431	427	9,700
July 30, 2025	429	429	429	435	427	17,500
July 29, 2025	429	429	429	430	428	27,400
July 28, 2025	425	428	428	428	424	15,100
July 25, 2025	423	424	424	426	423	11,700
July 24, 2025	423	423	423	426	423	17,000
July 23, 2025	423	423	423	423	421	10,500
July 22, 2025	421	420	420	423	420	16,200
July 18, 2025	423	422	422	423	422	7,200
July 17, 2025	424	423	423	424	423	3,200
July 16, 2025	425	424	424	426	424	4,800
July 15, 2025	421	425	425	426	421	26,100
July 14, 2025	421	421	421	423	421	9,200
July 11, 2025	421	421	421	424	420	21,200
July 10, 2025	419	419	419	420	419	5,600
July 09, 2025	419	419	419	421	418	22,400
July 08, 2025	418	418	418	419	418	16,400
July 07, 2025	419	418	418	419	418	55,600
July 04, 2025	419	419	419	420	419	6,700
July 03, 2025	420	419	419	422	419	5,500
July 02, 2025	419	419	419	423	419	14,400
July 01, 2025	418	418	418	420	418	9,100
June 30, 2025	419	419	419	421	419	39,700
June 27, 2025	419	419	419	420	419	8,800
June 26, 2025	418	419	419	421	418	8,000
June 25, 2025	419	418	418	421	418	13,900
June 24, 2025	420	419	419	421	419	20,300
June 23, 2025	420	418	418	421	418	9,200
June 20, 2025	422	421	421	422	420	15,600
June 19, 2025	420	422	422	422	420	3,100
June 18, 2025	421	420	420	421	420	4,900
June 17, 2025	421	421	421	421	420	5,400
June 16, 2025	419	421	421	421	419	2,400
June 13, 2025	421	420	420	421	419	9,400
June 12, 2025	421	421	421	423	421	9,900
June 11, 2025	423	422	422	423	421	3,100
June 10, 2025	422	423	423	424	420	7,300
June 09, 2025	420	422	422	422	419	57,200
June 06, 2025	423	421	421	424	421	9,700
June 05, 2025	424	423	423	424	423	3,900
June 04, 2025	421	424	424	424	420	10,300
June 03, 2025	421	422	422	423	420	16,000
June 02, 2025	426	421	421	426	420	37,900
May 30, 2025	423	425	425	425	423	12,700
May 29, 2025	424	424	424	426	424	5,000
May 28, 2025	426	424	424	426	424	26,300
May 27, 2025	423	425	425	426	423	5,900
May 26, 2025	422	424	424	425	422	23,400

Mortgage Service Japan Limited (7192.T) JPX