Movin' Strategic Career CO., LTD. (TYO:421A)
Japan · Delayed Price · Currency is JPY 3,280.00
-160.00 (-4.65%)
Nov 6, 2026, 3:30 PM JST
TYO:421A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3,135.00 | 3,330.00 | 3,125.00 | 3,280.00 | 3,280.00 | -4.65% | 198,600 |
| Nov 5, 2026 | 3,570.00 | 3,690.00 | 3,400.00 | 3,440.00 | 3,440.00 | -3.10% | 59,600 |
| Nov 4, 2026 | 3,725.00 | 3,725.00 | 3,450.00 | 3,550.00 | 3,550.00 | -2.87% | 80,200 |
| Nov 2, 2026 | 3,685.00 | 3,750.00 | 3,540.00 | 3,655.00 | 3,655.00 | -1.35% | 61,300 |
| Oct 30, 2026 | 3,740.00 | 3,820.00 | 3,660.00 | 3,705.00 | 3,705.00 | -2.76% | 47,900 |
| Oct 29, 2026 | 3,955.00 | 3,955.00 | 3,755.00 | 3,810.00 | 3,810.00 | -2.81% | 61,600 |
| Oct 28, 2026 | 4,040.00 | 4,080.00 | 3,900.00 | 3,920.00 | 3,920.00 | -1.26% | 26,900 |
| Oct 27, 2026 | 4,010.00 | 4,125.00 | 3,955.00 | 3,970.00 | 3,970.00 | -1.24% | 30,700 |
| Oct 26, 2026 | 4,030.00 | 4,045.00 | 3,855.00 | 4,020.00 | 4,020.00 | - | 42,400 |
| Oct 23, 2026 | 4,145.00 | 4,170.00 | 3,920.00 | 4,020.00 | 4,020.00 | -6.18% | 107,000 |
| Oct 22, 2026 | 4,405.00 | 4,590.00 | 4,225.00 | 4,285.00 | 4,285.00 | -3.27% | 44,800 |
| Oct 21, 2026 | 4,350.00 | 4,480.00 | 4,270.00 | 4,430.00 | 4,430.00 | 3.50% | 44,100 |
| Oct 20, 2026 | 4,575.00 | 4,575.00 | 4,200.00 | 4,280.00 | 4,280.00 | -4.99% | 78,000 |
| Oct 19, 2026 | 4,280.00 | 4,585.00 | 4,265.00 | 4,505.00 | 4,505.00 | 4.40% | 87,800 |
| Oct 16, 2026 | 4,025.00 | 4,315.00 | 3,980.00 | 4,315.00 | 4,315.00 | 9.80% | 61,800 |
| Oct 15, 2026 | 3,850.00 | 4,035.00 | 3,825.00 | 3,930.00 | 3,930.00 | -0.76% | 57,500 |
| Oct 14, 2026 | 4,215.00 | 4,215.00 | 3,880.00 | 3,960.00 | 3,960.00 | -5.83% | 52,200 |
| Oct 13, 2026 | 4,300.00 | 4,420.00 | 4,150.00 | 4,205.00 | 4,205.00 | -4.10% | 48,200 |
| Oct 9, 2026 | 4,040.00 | 4,385.00 | 4,000.00 | 4,385.00 | 4,385.00 | 6.95% | 45,900 |
| Oct 8, 2026 | 4,185.00 | 4,245.00 | 4,100.00 | 4,100.00 | 4,100.00 | -0.97% | 33,900 |
| Oct 7, 2026 | 4,060.00 | 4,190.00 | 4,030.00 | 4,140.00 | 4,140.00 | 2.60% | 45,400 |
| Oct 6, 2026 | 3,975.00 | 4,075.00 | 3,965.00 | 4,035.00 | 4,035.00 | 2.28% | 43,300 |
| Oct 5, 2026 | 3,800.00 | 3,960.00 | 3,785.00 | 3,945.00 | 3,945.00 | 2.87% | 35,900 |
| Oct 2, 2026 | 3,845.00 | 3,910.00 | 3,820.00 | 3,835.00 | 3,835.00 | -0.65% | 18,000 |
| Oct 1, 2026 | 3,935.00 | 3,935.00 | 3,835.00 | 3,860.00 | 3,860.00 | -1.28% | 24,000 |
| Sep 30, 2026 | 3,985.00 | 4,030.00 | 3,850.00 | 3,910.00 | 3,910.00 | -0.76% | 34,800 |
| Sep 29, 2026 | 3,975.00 | 3,995.00 | 3,895.00 | 3,940.00 | 3,940.00 | -0.51% | 24,500 |
| Sep 28, 2026 | 3,905.00 | 4,000.00 | 3,835.00 | 3,960.00 | 3,960.00 | 0.89% | 39,100 |
| Sep 25, 2026 | 4,000.00 | 4,035.00 | 3,885.00 | 3,925.00 | 3,925.00 | -1.51% | 41,900 |
| Sep 24, 2026 | 3,780.00 | 4,010.00 | 3,770.00 | 3,985.00 | 3,985.00 | 5.42% | 100,900 |
| Sep 18, 2026 | 3,745.00 | 3,820.00 | 3,695.00 | 3,780.00 | 3,780.00 | 0.93% | 31,500 |
| Sep 17, 2026 | 3,685.00 | 3,760.00 | 3,680.00 | 3,745.00 | 3,745.00 | 1.77% | 17,800 |
| Sep 16, 2026 | 3,765.00 | 3,785.00 | 3,640.00 | 3,680.00 | 3,680.00 | -3.41% | 32,700 |
| Sep 15, 2026 | 3,710.00 | 3,850.00 | 3,675.00 | 3,810.00 | 3,810.00 | 3.96% | 53,800 |
| Sep 14, 2026 | 3,435.00 | 3,665.00 | 3,435.00 | 3,665.00 | 3,665.00 | 4.56% | 53,400 |
| Sep 11, 2026 | 3,565.00 | 3,590.00 | 3,445.00 | 3,505.00 | 3,505.00 | -5.40% | 131,500 |
| Sep 10, 2026 | 3,650.00 | 3,770.00 | 3,630.00 | 3,705.00 | 3,705.00 | 0.95% | 47,600 |
| Sep 9, 2026 | 3,765.00 | 3,765.00 | 3,670.00 | 3,670.00 | 3,670.00 | -3.80% | 58,200 |
| Sep 8, 2026 | 3,835.00 | 3,900.00 | 3,775.00 | 3,815.00 | 3,815.00 | -1.55% | 45,700 |
| Sep 7, 2026 | 4,000.00 | 4,000.00 | 3,820.00 | 3,875.00 | 3,875.00 | -3.13% | 65,600 |
| Sep 4, 2026 | 3,835.00 | 4,050.00 | 3,835.00 | 4,000.00 | 4,000.00 | 5.68% | 67,700 |
| Sep 3, 2026 | 3,945.00 | 3,980.00 | 3,775.00 | 3,785.00 | 3,785.00 | -4.06% | 83,600 |
| Sep 2, 2026 | 4,035.00 | 4,060.00 | 3,875.00 | 3,945.00 | 3,945.00 | -4.83% | 98,500 |
| Sep 1, 2026 | 4,425.00 | 4,425.00 | 4,065.00 | 4,145.00 | 4,145.00 | -5.58% | 116,100 |
| Aug 31, 2026 | 4,320.00 | 4,450.00 | 4,230.00 | 4,390.00 | 4,390.00 | 1.62% | 106,900 |
| Aug 28, 2026 | 3,910.00 | 4,400.00 | 3,900.00 | 4,320.00 | 4,320.00 | 10.77% | 135,600 |
| Aug 27, 2026 | 3,850.00 | 3,930.00 | 3,845.00 | 3,900.00 | 3,900.00 | 1.30% | 30,300 |
| Aug 26, 2026 | 3,880.00 | 3,940.00 | 3,840.00 | 3,850.00 | 3,850.00 | -0.77% | 41,300 |
| Aug 25, 2026 | 3,985.00 | 3,985.00 | 3,850.00 | 3,880.00 | 3,880.00 | -1.65% | 61,300 |
| Aug 24, 2026 | 4,055.00 | 4,145.00 | 3,905.00 | 3,945.00 | 3,945.00 | -4.36% | 56,800 |