Stock listing
Tokyo:7192 Mortgage Service Japan Limited (日本モーゲージサービス) 株価
Follow Mortgage Service Japan Limited into a list and get an email when it puts out news.
Share price · TSE:7192
¥610.00 JPY -6.00 (-1.0%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥602.00 – ¥620.00 JPYNov 4, 2026
- Volume
- 51,100 sharesNov 4, 2026
- Traded on an average day
- ¥31.00M JPYMedian day 26,000 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:7192 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥610.00 | -6.00 | -1.0% | ¥620.00 | ¥620.00 | ¥602.00 | 51,100 | |
| ¥616.00 | -25.00 | -3.9% | ¥631.00 | ¥631.00 | ¥612.00 | 72,100 | |
| ¥641.00 | -10.00 | -1.5% | ¥651.00 | ¥658.00 | ¥641.00 | 18,900 | |
| ¥651.00 | -7.00 | -1.1% | ¥663.00 | ¥663.00 | ¥651.00 | 14,100 | |
| ¥658.00 | +4.00 | +0.6% | ¥655.00 | ¥658.00 | ¥653.00 | 35,800 | |
| ¥654.00 | 0.00 | 0.0% | ¥651.00 | ¥657.00 | ¥650.00 | 7,600 | |
| ¥654.00 | +8.00 | +1.2% | ¥646.00 | ¥656.00 | ¥646.00 | 8,200 | |
| ¥646.00 | -3.00 | -0.5% | ¥653.00 | ¥654.00 | ¥634.00 | 29,900 | |
| ¥649.00 | -8.00 | -1.2% | ¥654.00 | ¥659.00 | ¥648.00 | 35,900 | |
| ¥657.00 | +9.00 | +1.4% | ¥648.00 | ¥658.00 | ¥648.00 | 13,200 | |
| ¥648.00 | -10.00 | -1.5% | ¥658.00 | ¥665.00 | ¥646.00 | 26,400 | |
| ¥658.00 | -3.00 | -0.5% | ¥655.00 | ¥660.00 | ¥648.00 | 10,700 | |
| ¥661.00 | +13.00 | +2.0% | ¥652.00 | ¥664.00 | ¥652.00 | 30,800 | |
| ¥648.00 | -24.00 | -3.6% | ¥672.00 | ¥672.00 | ¥647.00 | 46,500 | |
| ¥672.00 | -4.00 | -0.6% | ¥682.00 | ¥682.00 | ¥671.00 | 17,100 | |
| ¥676.00 | +7.00 | +1.0% | ¥665.00 | ¥684.00 | ¥665.00 | 26,000 | |
| ¥669.00 | +1.00 | +0.1% | ¥666.00 | ¥675.00 | ¥665.00 | 17,800 | |
| ¥668.00 | -6.00 | -0.9% | ¥671.00 | ¥674.00 | ¥664.00 | 34,900 | |
| ¥674.00 | -4.00 | -0.6% | ¥676.00 | ¥678.00 | ¥671.00 | 19,300 | |
| ¥678.00 | +1.00 | +0.1% | ¥677.00 | ¥680.00 | ¥671.00 | 19,000 | |
| ¥677.00 | -1.00 | -0.1% | ¥679.00 | ¥680.00 | ¥661.00 | 120,800 | |
| ¥678.00 | -11.00 | -1.6% | ¥691.00 | ¥691.00 | ¥678.00 | 60,100 | |
| ¥689.00 | -8.00 | -1.1% | ¥692.00 | ¥692.00 | ¥685.00 | 47,400 | |
| ¥697.00 | -10.00 | -1.4% | ¥711.00 | ¥711.00 | ¥684.00 | 53,000 | |
| ¥707.00 | -13.00 | -1.8% | ¥720.00 | ¥720.00 | ¥707.00 | 27,400 | |
| ¥720.00 | -2.00 | -0.3% | ¥723.00 | ¥723.00 | ¥713.00 | 29,700 | |
| ¥722.00 | +19.00 | +2.7% | ¥700.00 | ¥723.00 | ¥700.00 | 107,800 | |
| ¥703.00 | -9.00 | -1.3% | ¥709.00 | ¥709.00 | ¥700.00 | 52,500 | |
| ¥712.00 | 0.00 | 0.0% | ¥710.00 | ¥714.00 | ¥710.00 | 19,700 | |
| ¥712.00 | +2.00 | +0.3% | ¥710.00 | ¥715.00 | ¥710.00 | 19,200 | |
| ¥710.00 | +2.00 | +0.3% | ¥714.00 | ¥716.00 | ¥704.00 | 34,900 | |
| ¥708.00 | -4.00 | -0.6% | ¥719.00 | ¥729.00 | ¥703.00 | 82,800 | |
| ¥712.00 | +6.00 | +0.8% | ¥706.00 | ¥720.00 | ¥698.00 | 30,000 | |
| ¥706.00 | -8.00 | -1.1% | ¥701.00 | ¥710.00 | ¥692.00 | 50,900 | |
| ¥714.00 | +25.00 | +3.6% | ¥685.00 | ¥714.00 | ¥682.00 | 104,000 | |
| ¥689.00 | +10.00 | +1.5% | ¥675.00 | ¥695.00 | ¥674.00 | 65,600 | |
| ¥679.00 | +3.00 | +0.4% | ¥676.00 | ¥683.00 | ¥670.00 | 34,400 | |
| ¥676.00 | -7.00 | -1.0% | ¥692.00 | ¥698.00 | ¥676.00 | 76,200 | |
| ¥683.00 | +26.00 | +4.0% | ¥666.00 | ¥689.00 | ¥666.00 | 81,400 | |
| ¥657.00 | +29.00 | +4.6% | ¥644.00 | ¥726.00 | ¥639.00 | 723,900 | |
| ¥628.00 | -8.00 | -1.3% | ¥632.00 | ¥634.00 | ¥626.00 | 20,600 | |
| ¥636.00 | +7.00 | +1.1% | ¥629.00 | ¥636.00 | ¥629.00 | 16,800 | |
| ¥629.00 | -1.00 | -0.2% | ¥625.00 | ¥632.00 | ¥625.00 | 5,300 | |
| ¥630.00 | +1.00 | +0.2% | ¥631.00 | ¥634.00 | ¥629.00 | 6,600 | |
| ¥629.00 | 0.00 | 0.0% | ¥633.00 | ¥633.00 | ¥628.00 | 6,200 | |
| ¥629.00 | +3.00 | +0.5% | ¥627.00 | ¥635.00 | ¥627.00 | 9,700 | |
| ¥626.00 | -4.00 | -0.6% | ¥630.00 | ¥630.00 | ¥624.00 | 12,600 | |
| ¥630.00 | 0.00 | 0.0% | ¥632.00 | ¥632.00 | ¥628.00 | 13,200 | |
| ¥630.00 | +1.00 | +0.2% | ¥625.00 | ¥635.00 | ¥625.00 | 16,500 | |
| ¥629.00 | +5.00 | +0.8% | ¥623.00 | ¥629.00 | ¥622.00 | 13,400 | |
| ¥624.00 | -6.00 | -1.0% | ¥630.00 | ¥631.00 | ¥624.00 | 21,500 | |
| ¥630.00 | -5.00 | -0.8% | ¥635.00 | ¥635.00 | ¥628.00 | 16,900 | |
| ¥635.00 | 0.00 | 0.0% | ¥634.00 | ¥639.00 | ¥634.00 | 12,000 | |
| ¥635.00 | +4.00 | +0.6% | ¥633.00 | ¥636.00 | ¥629.00 | 17,800 | |
| ¥631.00 | -3.00 | -0.5% | ¥635.00 | ¥637.00 | ¥624.00 | 15,000 | |
| ¥634.00 | +4.00 | +0.6% | ¥630.00 | ¥637.00 | ¥626.00 | 24,500 | |
| ¥630.00 | -5.00 | -0.8% | ¥640.00 | ¥642.00 | ¥620.00 | 53,000 | |
| ¥635.00 | +27.00 | +4.4% | ¥608.00 | ¥644.00 | ¥596.00 | 136,100 | |
| ¥608.00 | +8.00 | +1.3% | ¥600.00 | ¥608.00 | ¥599.00 | 25,800 | |
| ¥600.00 | +1.00 | +0.2% | ¥602.00 | ¥603.00 | ¥600.00 | 11,000 | |
| ¥599.00 | +2.00 | +0.3% | ¥600.00 | ¥604.00 | ¥595.00 | 27,100 |
- Ticker
- Tokyo:7192
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · May 26, 2026
TABLE-Mortgage Service Japan -2025/26 group results
Latest news
Mortgage Service Japan Limited on 6ix
- News releases
- 3 in the last 12 months · 3 in all · newest May 26, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Mortgage Service Japan Limited.