UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.76 +0.28 (+0.36%) GOLD FUTURES
2,322.00 -9.20 (-0.39%) DOW
38,906.86 +54.59 (+0.14%) Bitcoin GBP
50,800.18 +357.23 (+0.71%)
Mortgage Service Japan Limited (7192.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 490.00 | 491.00 | 487.00 | 490.00 | 490.00 | 53,500 |
| 02 May 2024 | 490.00 | 492.00 | 487.00 | 488.00 | 488.00 | 40,300 |
| 01 May 2024 | 486.00 | 492.00 | 485.00 | 490.00 | 490.00 | 38,600 |
| 30 Apr 2024 | 482.00 | 488.00 | 482.00 | 486.00 | 486.00 | 68,400 |
| 26 Apr 2024 | 483.00 | 484.00 | 480.00 | 481.00 | 481.00 | 148,800 |
| 25 Apr 2024 | 486.00 | 488.00 | 482.00 | 483.00 | 483.00 | 61,400 |
| 24 Apr 2024 | 489.00 | 490.00 | 487.00 | 488.00 | 488.00 | 38,500 |
| 23 Apr 2024 | 492.00 | 494.00 | 489.00 | 489.00 | 489.00 | 26,800 |
| 22 Apr 2024 | 485.00 | 493.00 | 485.00 | 493.00 | 493.00 | 46,500 |
| 19 Apr 2024 | 482.00 | 485.00 | 480.00 | 484.00 | 484.00 | 36,600 |
| 18 Apr 2024 | 481.00 | 486.00 | 481.00 | 484.00 | 484.00 | 29,500 |
| 17 Apr 2024 | 484.00 | 485.00 | 481.00 | 481.00 | 481.00 | 71,800 |
| 16 Apr 2024 | 489.00 | 489.00 | 484.00 | 484.00 | 484.00 | 63,900 |
| 15 Apr 2024 | 491.00 | 492.00 | 489.00 | 489.00 | 489.00 | 46,500 |
| 12 Apr 2024 | 497.00 | 498.00 | 493.00 | 493.00 | 493.00 | 62,400 |
| 11 Apr 2024 | 489.00 | 496.00 | 488.00 | 496.00 | 496.00 | 71,700 |
| 10 Apr 2024 | 490.00 | 492.00 | 489.00 | 489.00 | 489.00 | 46,600 |
| 09 Apr 2024 | 489.00 | 492.00 | 489.00 | 491.00 | 491.00 | 58,700 |
| 08 Apr 2024 | 496.00 | 496.00 | 488.00 | 488.00 | 488.00 | 79,500 |
| 05 Apr 2024 | 496.00 | 497.00 | 491.00 | 495.00 | 495.00 | 81,100 |
| 04 Apr 2024 | 501.00 | 501.00 | 497.00 | 498.00 | 498.00 | 62,800 |
| 03 Apr 2024 | 501.00 | 505.00 | 500.00 | 502.00 | 502.00 | 77,800 |
| 02 Apr 2024 | 503.00 | 505.00 | 501.00 | 501.00 | 501.00 | 61,000 |
| 01 Apr 2024 | 508.00 | 509.00 | 502.00 | 504.00 | 504.00 | 110,500 |
| 29 Mar 2024 | 508.00 | 514.00 | 508.00 | 510.00 | 510.00 | 58,200 |
| 28 Mar 2024 | 506.00 | 514.00 | 505.00 | 508.00 | 508.00 | 204,600 |
| 28 Mar 2024 | 20 Dividend | |||||
| 27 Mar 2024 | 538.00 | 541.00 | 537.00 | 539.00 | 519.00 | 124,000 |
| 26 Mar 2024 | 542.00 | 543.00 | 539.00 | 539.00 | 519.00 | 55,100 |
| 25 Mar 2024 | 545.00 | 549.00 | 542.00 | 542.00 | 521.89 | 55,600 |
| 22 Mar 2024 | 546.00 | 547.00 | 543.00 | 545.00 | 524.78 | 24,900 |
| 21 Mar 2024 | 542.00 | 549.00 | 542.00 | 546.00 | 525.74 | 55,600 |
| 19 Mar 2024 | 538.00 | 542.00 | 535.00 | 541.00 | 520.93 | 48,700 |
| 18 Mar 2024 | 532.00 | 538.00 | 532.00 | 537.00 | 517.07 | 24,100 |
| 15 Mar 2024 | 532.00 | 535.00 | 531.00 | 533.00 | 513.22 | 17,200 |
| 14 Mar 2024 | 526.00 | 533.00 | 526.00 | 532.00 | 512.26 | 23,300 |
| 13 Mar 2024 | 527.00 | 532.00 | 527.00 | 527.00 | 507.45 | 31,700 |
| 12 Mar 2024 | 525.00 | 529.00 | 525.00 | 526.00 | 506.48 | 16,500 |
| 11 Mar 2024 | 531.00 | 533.00 | 524.00 | 525.00 | 505.52 | 51,900 |
| 08 Mar 2024 | 532.00 | 534.00 | 528.00 | 532.00 | 512.26 | 36,700 |
| 07 Mar 2024 | 536.00 | 539.00 | 531.00 | 533.00 | 513.22 | 19,300 |
| 06 Mar 2024 | 533.00 | 542.00 | 530.00 | 536.00 | 516.11 | 29,200 |
| 05 Mar 2024 | 531.00 | 534.00 | 529.00 | 533.00 | 513.22 | 24,800 |
| 04 Mar 2024 | 537.00 | 539.00 | 533.00 | 533.00 | 513.22 | 29,900 |
| 01 Mar 2024 | 541.00 | 545.00 | 536.00 | 537.00 | 517.07 | 19,700 |
| 29 Feb 2024 | 542.00 | 546.00 | 537.00 | 541.00 | 520.93 | 20,900 |
| 28 Feb 2024 | 535.00 | 545.00 | 535.00 | 541.00 | 520.93 | 56,200 |
| 27 Feb 2024 | 529.00 | 535.00 | 529.00 | 535.00 | 515.15 | 12,100 |
| 26 Feb 2024 | 532.00 | 535.00 | 528.00 | 528.00 | 508.41 | 13,000 |
| 22 Feb 2024 | 530.00 | 532.00 | 526.00 | 532.00 | 512.26 | 47,500 |
| 21 Feb 2024 | 528.00 | 534.00 | 526.00 | 530.00 | 510.33 | 20,200 |
| 20 Feb 2024 | 535.00 | 539.00 | 531.00 | 532.00 | 512.26 | 27,900 |
| 19 Feb 2024 | 522.00 | 538.00 | 522.00 | 535.00 | 515.15 | 60,800 |
| 16 Feb 2024 | 516.00 | 523.00 | 516.00 | 521.00 | 501.67 | 19,800 |
| 15 Feb 2024 | 520.00 | 522.00 | 516.00 | 517.00 | 497.82 | 28,400 |
| 14 Feb 2024 | 525.00 | 525.00 | 519.00 | 520.00 | 500.71 | 38,900 |
| 13 Feb 2024 | 528.00 | 531.00 | 524.00 | 528.00 | 508.41 | 27,600 |
| 09 Feb 2024 | 536.00 | 542.00 | 528.00 | 528.00 | 508.41 | 45,900 |
| 08 Feb 2024 | 532.00 | 543.00 | 532.00 | 538.00 | 518.04 | 36,200 |
| 07 Feb 2024 | 534.00 | 536.00 | 529.00 | 533.00 | 513.22 | 45,600 |
| 06 Feb 2024 | 526.00 | 541.00 | 526.00 | 532.00 | 512.26 | 99,000 |
| 05 Feb 2024 | 522.00 | 528.00 | 519.00 | 525.00 | 505.52 | 32,200 |
| 02 Feb 2024 | 517.00 | 524.00 | 517.00 | 520.00 | 500.71 | 32,000 |
| 01 Feb 2024 | 521.00 | 524.00 | 518.00 | 518.00 | 498.78 | 24,500 |
| 31 Jan 2024 | 523.00 | 526.00 | 518.00 | 523.00 | 503.59 | 35,600 |
| 30 Jan 2024 | 533.00 | 533.00 | 520.00 | 520.00 | 500.71 | 117,000 |
| 29 Jan 2024 | 527.00 | 532.00 | 527.00 | 530.00 | 510.33 | 42,000 |
| 26 Jan 2024 | 524.00 | 530.00 | 523.00 | 523.00 | 503.59 | 38,000 |
| 25 Jan 2024 | 523.00 | 525.00 | 520.00 | 524.00 | 504.56 | 24,200 |
| 24 Jan 2024 | 517.00 | 522.00 | 517.00 | 520.00 | 500.71 | 16,800 |
| 23 Jan 2024 | 524.00 | 526.00 | 519.00 | 519.00 | 499.74 | 25,200 |
| 22 Jan 2024 | 513.00 | 523.00 | 513.00 | 521.00 | 501.67 | 41,000 |
| 19 Jan 2024 | 515.00 | 518.00 | 510.00 | 510.00 | 491.08 | 34,900 |
| 18 Jan 2024 | 515.00 | 518.00 | 513.00 | 515.00 | 495.89 | 17,400 |
| 17 Jan 2024 | 519.00 | 519.00 | 514.00 | 514.00 | 494.93 | 28,600 |
| 16 Jan 2024 | 518.00 | 521.00 | 514.00 | 517.00 | 497.82 | 41,700 |
| 15 Jan 2024 | 518.00 | 521.00 | 518.00 | 520.00 | 500.71 | 5,300 |
| 12 Jan 2024 | 525.00 | 525.00 | 515.00 | 519.00 | 499.74 | 60,400 |
| 11 Jan 2024 | 528.00 | 530.00 | 522.00 | 526.00 | 506.48 | 34,300 |
| 10 Jan 2024 | 530.00 | 530.00 | 521.00 | 528.00 | 508.41 | 72,100 |
| 09 Jan 2024 | 530.00 | 539.00 | 527.00 | 528.00 | 508.41 | 56,400 |
| 05 Jan 2024 | 537.00 | 537.00 | 524.00 | 526.00 | 506.48 | 38,800 |
| 04 Jan 2024 | 516.00 | 538.00 | 514.00 | 538.00 | 518.04 | 72,300 |
| 29 Dec 2023 | 510.00 | 519.00 | 510.00 | 516.00 | 496.85 | 55,800 |
| 28 Dec 2023 | 486.00 | 511.00 | 486.00 | 510.00 | 491.08 | 72,200 |
| 27 Dec 2023 | 482.00 | 487.00 | 482.00 | 484.00 | 466.04 | 185,300 |
| 26 Dec 2023 | 496.00 | 496.00 | 484.00 | 484.00 | 466.04 | 217,100 |
| 25 Dec 2023 | 500.00 | 501.00 | 495.00 | 495.00 | 476.63 | 174,200 |
| 22 Dec 2023 | 500.00 | 502.00 | 498.00 | 499.00 | 480.48 | 48,200 |
| 21 Dec 2023 | 498.00 | 502.00 | 497.00 | 498.00 | 479.52 | 42,300 |
| 20 Dec 2023 | 497.00 | 503.00 | 497.00 | 500.00 | 481.45 | 70,900 |
| 19 Dec 2023 | 499.00 | 499.00 | 493.00 | 495.00 | 476.63 | 94,800 |
| 18 Dec 2023 | 505.00 | 505.00 | 495.00 | 499.00 | 480.48 | 133,700 |
| 15 Dec 2023 | 502.00 | 508.00 | 502.00 | 508.00 | 489.15 | 58,700 |
| 14 Dec 2023 | 506.00 | 506.00 | 501.00 | 501.00 | 482.41 | 62,000 |
| 13 Dec 2023 | 504.00 | 507.00 | 502.00 | 504.00 | 485.30 | 65,100 |
| 12 Dec 2023 | 510.00 | 510.00 | 504.00 | 504.00 | 485.30 | 69,900 |
| 11 Dec 2023 | 510.00 | 512.00 | 507.00 | 508.00 | 489.15 | 58,100 |
| 08 Dec 2023 | 514.00 | 515.00 | 507.00 | 508.00 | 489.15 | 91,000 |
| 07 Dec 2023 | 520.00 | 520.00 | 513.00 | 513.00 | 493.96 | 94,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.