JPX · 1401 · stock
Mbs Inc (1401) stock price history
Every JPX trading session of Mbs Inc from Aug 13, 2015 to Nov 13, 2026: 2,763 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1401 adjusted close, 2015 to 2026
- ¥1,861
- All time high, 2018
- ¥1,977
- 52 week high, ¥1,186 low
- 2,763
- Daily sessions since 2015
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
1401 key facts
- Mbs Inc (1401) closed at ¥1,373 on Nov 13, 2026 on JPX.
- 1401's all time high close is ¥1,861, set on Jun 29, 2018; its all time low close is ¥136.00 on Feb 18, 2016.
- 1401's 52 week range is ¥1,186 to ¥1,977.
- 1401 returned -4.2% over the year to Nov 13, 2026 and +185.6% over five years.
- Over ten years 1401 returned +440%, +18.4% a year compounded.
- 1401's deepest drawdown was -76.3% from Jun 29, 2018 to Dec 27, 2021.
- DataCedar holds 2,763 daily sessions of 1401 history from Aug 13, 2015 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
1401 price chart, 2015 to 2026
1401 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.8% |
| 3 months | +5.4% |
| 6 months | +5.2% |
| Year to date | +3.9% |
| 1 year | -4.2% |
| 3 years | +159.5% |
| 5 years | +185.6% |
| 10 years | +439.9% |
| Since Aug 13, 2015 | +387.7% |
| Compound annual growth, 11.3 years | +15.1% |
1401 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,861 on Jun 29, 2018
- All time low close
- ¥136.00 on Feb 18, 2016
- 52 week high
- ¥1,977 on Jun 18, 2026
- 52 week low
- ¥1,186 on Nov 25, 2025
- Deepest drawdown
- -76.3% from Jun 29, 2018 to Dec 27, 2021, not yet recovered
- Best single session
- +28.7% on Jun 7, 2018
- Worst single session
- -19.4% on Apr 11, 2017
- Volatility, 1 year annualised
- 46.8%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2015
- 4.9×
- Best calendar year
- 2017, +141%
- Worst calendar year
- 2020, -46%
1401 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Aug 13, 2015; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,322 | ¥1,977 | ¥1,229 | ¥1,373 | +3.9% | 3.1M | 206 |
| 2025 | ¥712.73 | ¥1,641 | ¥562.01 | ¥1,322 | +86.2% | 7.5M | 243 |
| 2024 | ¥594.49 | ¥870.25 | ¥539.65 | ¥709.81 | +24.4% | 3.2M | 245 |
| 2023 | ¥445.66 | ¥611.80 | ¥442.80 | ¥570.44 | +28.3% | 2.8M | 246 |
| 2022 | ¥448.70 | ¥552.17 | ¥440.23 | ¥444.71 | -0.1% | 1.3M | 243 |
| 2021 | ¥556.52 | ¥794.10 | ¥436.47 | ¥444.93 | -20.7% | 3.9M | 245 |
| 2020 | ¥1,026 | ¥1,053 | ¥468.60 | ¥561.20 | -46.3% | 4.9M | 242 |
| 2019 | ¥802.51 | ¥1,251 | ¥758.55 | ¥1,045 | +23.7% | 2.8M | 241 |
| 2018 | ¥762.29 | ¥1,914 | ¥680.92 | ¥844.60 | +10.8% | 15.6M | 261 |
| 2017 | ¥325.50 | ¥888.56 | ¥324.56 | ¥762.29 | +141.5% | 20M | 253 |
| 2016 | ¥162.28 | ¥326.43 | ¥124.68 | ¥315.67 | +106.9% | 6.6M | 245 |
| 2015 | ¥283.41 | ¥285.28 | ¥150.59 | ¥152.55 | n/a | 1.8M | 93 |
1401 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,373 | -2.8% |
| October 2026 | ¥1,413 | -14.0% |
| September 2026 | ¥1,643 | +20.1% |
| August 2026 | ¥1,368 | +8.3% |
| July 2026 | ¥1,263 | -2.8% |
| June 2026 | ¥1,300 | +0.8% |
| May 2026 | ¥1,290 | -5.4% |
| April 2026 | ¥1,364 | +1.5% |
| March 2026 | ¥1,344 | -11.1% |
| February 2026 | ¥1,512 | +0.8% |
| January 2026 | ¥1,501 | +13.5% |
| December 2025 | ¥1,322 | +7.1% |
About the 1401 data
Daily bars. 2,763 sessions from Aug 13, 2015 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 13, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A1401/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
1401 share price history
