Movin' Strategic Career CO., LTD. (TYO:421A)
Japan · Delayed Price · Currency is JPY 2,075.00
-41.00 (-1.94%)
At close: Apr 3, 2026
TYO:421A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 2,122.00 | 2,159.00 | 2,066.00 | 2,075.00 | 2,075.00 | -1.94% | 15,900 |
| Apr 2, 2026 | 2,121.00 | 2,205.00 | 2,081.00 | 2,116.00 | 2,116.00 | 1.20% | 49,400 |
| Apr 1, 2026 | 2,029.00 | 2,122.00 | 2,029.00 | 2,091.00 | 2,091.00 | 5.13% | 33,900 |
| Mar 31, 2026 | 1,970.00 | 2,068.00 | 1,946.00 | 1,989.00 | 1,989.00 | 0.91% | 50,000 |
| Mar 30, 2026 | 2,021.00 | 2,021.00 | 1,948.00 | 1,971.00 | 1,971.00 | -6.23% | 99,200 |
| Mar 27, 2026 | 2,020.00 | 2,124.00 | 1,997.00 | 2,102.00 | 2,102.00 | 1.59% | 43,200 |
| Mar 26, 2026 | 2,068.00 | 2,100.00 | 2,036.00 | 2,069.00 | 2,069.00 | 0.05% | 58,200 |
| Mar 25, 2026 | 2,031.00 | 2,098.00 | 2,020.00 | 2,068.00 | 2,068.00 | 2.12% | 110,500 |
| Mar 24, 2026 | 2,010.00 | 2,095.00 | 1,980.00 | 2,025.00 | 2,025.00 | 4.92% | 82,300 |
| Mar 23, 2026 | 2,003.00 | 2,040.00 | 1,927.00 | 1,930.00 | 1,930.00 | -7.52% | 90,300 |
| Mar 19, 2026 | 2,136.00 | 2,181.00 | 2,072.00 | 2,087.00 | 2,087.00 | -5.18% | 61,000 |
| Mar 18, 2026 | 2,179.00 | 2,237.00 | 2,168.00 | 2,201.00 | 2,201.00 | 2.13% | 31,900 |
| Mar 17, 2026 | 2,230.00 | 2,238.00 | 2,137.00 | 2,155.00 | 2,155.00 | -1.82% | 30,700 |
| Mar 16, 2026 | 2,187.00 | 2,222.00 | 2,157.00 | 2,195.00 | 2,195.00 | 0.37% | 36,700 |
| Mar 13, 2026 | 2,135.00 | 2,196.00 | 2,105.00 | 2,187.00 | 2,187.00 | 0.55% | 42,800 |
| Mar 12, 2026 | 2,322.00 | 2,322.00 | 2,151.00 | 2,175.00 | 2,175.00 | -8.11% | 71,700 |
| Mar 11, 2026 | 2,420.00 | 2,420.00 | 2,322.00 | 2,367.00 | 2,367.00 | -2.79% | 85,400 |
| Mar 10, 2026 | 2,290.00 | 2,435.00 | 2,290.00 | 2,435.00 | 2,435.00 | 8.71% | 73,100 |
| Mar 9, 2026 | 2,199.00 | 2,261.00 | 2,146.00 | 2,240.00 | 2,240.00 | -2.57% | 73,100 |
| Mar 6, 2026 | 2,093.00 | 2,299.00 | 2,093.00 | 2,299.00 | 2,299.00 | 8.91% | 77,800 |
| Mar 5, 2026 | 2,019.00 | 2,151.00 | 2,019.00 | 2,111.00 | 2,111.00 | 8.87% | 90,300 |
| Mar 4, 2026 | 1,960.00 | 1,996.00 | 1,891.00 | 1,939.00 | 1,939.00 | -3.24% | 116,600 |
| Mar 3, 2026 | 2,130.00 | 2,198.00 | 2,004.00 | 2,004.00 | 2,004.00 | -5.92% | 67,100 |
| Mar 2, 2026 | 2,062.00 | 2,145.00 | 2,051.00 | 2,130.00 | 2,130.00 | -0.93% | 57,200 |
| Feb 27, 2026 | 1,990.00 | 2,180.00 | 1,990.00 | 2,150.00 | 2,150.00 | 12.57% | 153,800 |
| Feb 26, 2026 | 1,910.00 | 1,950.00 | 1,881.00 | 1,910.00 | 1,910.00 | 1.22% | 60,200 |
| Feb 25, 2026 | 1,865.00 | 1,918.00 | 1,854.00 | 1,887.00 | 1,887.00 | 1.18% | 37,200 |
| Feb 24, 2026 | 1,996.00 | 2,021.00 | 1,851.00 | 1,865.00 | 1,865.00 | -6.61% | 150,600 |
| Feb 20, 2026 | 1,960.00 | 2,049.00 | 1,951.00 | 1,997.00 | 1,997.00 | 4.01% | 164,800 |
| Feb 19, 2026 | 1,893.00 | 1,934.00 | 1,867.00 | 1,920.00 | 1,920.00 | 1.64% | 71,100 |
| Feb 18, 2026 | 1,861.00 | 1,950.00 | 1,812.00 | 1,889.00 | 1,889.00 | 6.06% | 169,100 |
| Feb 17, 2026 | 2,003.00 | 2,003.00 | 1,758.00 | 1,781.00 | 1,781.00 | -11.79% | 581,900 |
| Feb 16, 2026 | 2,019.00 | 2,019.00 | 2,019.00 | 2,019.00 | 2,019.00 | -19.85% | 134,500 |
| Feb 13, 2026 | 2,652.00 | 2,709.00 | 2,461.00 | 2,519.00 | 2,519.00 | -3.41% | 111,300 |
| Feb 12, 2026 | 2,514.00 | 2,610.00 | 2,490.00 | 2,608.00 | 2,608.00 | 1.72% | 32,600 |
| Feb 10, 2026 | 2,464.00 | 2,564.00 | 2,443.00 | 2,564.00 | 2,564.00 | 4.48% | 26,500 |
| Feb 9, 2026 | 2,498.00 | 2,498.00 | 2,413.00 | 2,454.00 | 2,454.00 | - | 31,400 |
| Feb 6, 2026 | 2,546.00 | 2,587.00 | 2,447.00 | 2,454.00 | 2,454.00 | -3.99% | 67,400 |
| Feb 5, 2026 | 2,620.00 | 2,624.00 | 2,485.00 | 2,556.00 | 2,556.00 | -2.26% | 64,500 |
| Feb 4, 2026 | 2,821.00 | 2,843.00 | 2,550.00 | 2,615.00 | 2,615.00 | -7.20% | 122,900 |
| Feb 3, 2026 | 2,850.00 | 2,855.00 | 2,781.00 | 2,818.00 | 2,818.00 | 0.57% | 18,600 |
| Feb 2, 2026 | 2,728.00 | 2,937.00 | 2,720.00 | 2,802.00 | 2,802.00 | 4.63% | 61,300 |
| Jan 30, 2026 | 2,673.00 | 2,736.00 | 2,662.00 | 2,678.00 | 2,678.00 | 0.30% | 31,500 |
| Jan 29, 2026 | 2,703.00 | 2,727.00 | 2,621.00 | 2,670.00 | 2,670.00 | -1.66% | 48,200 |
| Jan 28, 2026 | 2,850.00 | 2,850.00 | 2,700.00 | 2,715.00 | 2,715.00 | -3.83% | 29,800 |
| Jan 27, 2026 | 2,954.00 | 2,961.00 | 2,823.00 | 2,823.00 | 2,823.00 | -4.43% | 20,400 |
| Jan 26, 2026 | 2,876.00 | 2,973.00 | 2,851.00 | 2,954.00 | 2,954.00 | 3.61% | 50,700 |
| Jan 23, 2026 | 2,871.00 | 2,907.00 | 2,830.00 | 2,851.00 | 2,851.00 | -1.18% | 12,700 |
| Jan 22, 2026 | 2,928.00 | 3,015.00 | 2,880.00 | 2,885.00 | 2,885.00 | -2.80% | 18,900 |
| Jan 21, 2026 | 2,906.00 | 3,075.00 | 2,898.00 | 2,968.00 | 2,968.00 | 0.41% | 37,300 |