Skip to main content
logo
Movin' Strategic Career CO., LTD. (TYO:421A)
Japan flag Japan · Delayed Price · Currency is JPY
2,019.00
-500.00 (-19.85%)
At close: Feb 16, 2026

TYO:421A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 20262,019.002,019.002,019.002,019.002,019.00-19.85%134,500
Feb 13, 20262,652.002,709.002,461.002,519.002,519.00-3.41%111,300
Feb 12, 20262,514.002,610.002,490.002,608.002,608.001.72%32,600
Feb 10, 20262,464.002,564.002,443.002,564.002,564.004.48%26,500
Feb 9, 20262,498.002,498.002,413.002,454.002,454.00-31,400
Feb 6, 20262,546.002,587.002,447.002,454.002,454.00-3.99%67,400
Feb 5, 20262,620.002,624.002,485.002,556.002,556.00-2.26%64,500
Feb 4, 20262,821.002,843.002,550.002,615.002,615.00-7.20%122,900
Feb 3, 20262,850.002,855.002,781.002,818.002,818.000.57%18,600
Feb 2, 20262,728.002,937.002,720.002,802.002,802.004.63%61,300
Jan 30, 20262,673.002,736.002,662.002,678.002,678.000.30%31,500
Jan 29, 20262,703.002,727.002,621.002,670.002,670.00-1.66%48,200
Jan 28, 20262,850.002,850.002,700.002,715.002,715.00-3.83%29,800
Jan 27, 20262,954.002,961.002,823.002,823.002,823.00-4.43%20,400
Jan 26, 20262,876.002,973.002,851.002,954.002,954.003.61%50,700
Jan 23, 20262,871.002,907.002,830.002,851.002,851.00-1.18%12,700
Jan 22, 20262,928.003,015.002,880.002,885.002,885.00-2.80%18,900
Jan 21, 20262,906.003,075.002,898.002,968.002,968.000.41%37,300
Jan 20, 20262,940.003,025.002,920.002,956.002,956.00-0.61%25,100
Jan 19, 20262,885.002,980.002,884.002,974.002,974.002.80%31,200
Jan 16, 20262,755.002,893.002,755.002,893.002,893.005.01%43,300
Jan 15, 20262,690.002,800.002,690.002,755.002,755.000.55%15,300
Jan 14, 20262,771.002,808.002,673.002,740.002,740.00-1.90%36,100
Jan 13, 20262,860.002,882.002,750.002,793.002,793.00-2.14%34,700
Jan 9, 20262,852.002,889.002,835.002,854.002,854.00-0.90%13,500
Jan 8, 20262,895.002,930.002,875.002,880.002,880.00-1.47%19,000
Jan 7, 20262,874.002,950.002,874.002,923.002,923.000.69%17,300
Jan 6, 20262,815.002,904.002,810.002,903.002,903.002.80%28,600
Jan 5, 20263,050.003,100.002,816.002,824.002,824.00-7.41%64,800
Dec 30, 20252,974.003,055.002,918.003,050.003,050.000.83%32,200
Dec 29, 20253,060.003,080.002,984.003,025.003,025.00-0.33%25,500
Dec 26, 20253,125.003,125.003,000.003,035.003,035.00-2.88%66,100
Dec 25, 20253,045.003,150.003,040.003,125.003,125.003.82%48,600
Dec 24, 20252,956.003,085.002,953.003,010.003,010.001.14%22,500
Dec 23, 20253,000.003,070.002,950.002,976.002,976.000.81%25,500
Dec 22, 20252,994.003,095.002,916.002,952.002,952.00-0.74%52,100
Dec 19, 20252,889.002,995.002,889.002,974.002,974.002.34%23,000
Dec 18, 20252,880.002,949.002,820.002,906.002,906.00-0.82%38,500
Dec 17, 20252,850.002,965.002,831.002,930.002,930.006.55%74,800
Dec 16, 20252,787.002,810.002,696.002,750.002,750.00-2.14%42,500
Dec 15, 20252,705.002,876.002,670.002,810.002,810.002.41%51,600
Dec 12, 20252,692.002,749.002,643.002,744.002,744.002.01%84,300
Dec 11, 20252,878.002,904.002,656.002,690.002,690.00-7.97%206,600
Dec 10, 20252,925.002,989.002,861.002,923.002,923.000.21%63,000
Dec 9, 20253,100.003,125.002,901.002,917.002,917.00-4.05%98,100
Dec 8, 20253,180.003,200.003,035.003,040.003,040.00-6.46%78,400
Dec 5, 20253,220.003,280.003,160.003,250.003,250.003.17%24,000
Dec 4, 20253,295.003,370.003,065.003,150.003,150.00-4.40%101,300
Dec 3, 20253,400.003,460.003,295.003,295.003,295.00-4.49%60,400
Dec 2, 20253,450.003,590.003,370.003,450.003,450.00-0.43%66,400