Movin' Strategic Career CO., LTD. (TYO:421A)
Japan · Delayed Price · Currency is JPY 3,875.00
-125.00 (-3.13%)
Sep 7, 2026, 3:30 PM JST
TYO:421A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 4,050.00 | 4,160.00 | 4,025.00 | 4,125.00 | 4,125.00 | -1.55% | 84,500 |
| Aug 20, 2026 | 3,960.00 | 4,255.00 | 3,900.00 | 4,190.00 | 4,190.00 | 9.54% | 139,900 |
| Aug 19, 2026 | 3,735.00 | 4,010.00 | 3,650.00 | 3,825.00 | 3,825.00 | 0.53% | 106,200 |
| Aug 18, 2026 | 3,975.00 | 4,050.00 | 3,765.00 | 3,805.00 | 3,805.00 | -5.35% | 100,800 |
| Aug 17, 2026 | 4,040.00 | 4,080.00 | 3,850.00 | 4,020.00 | 4,020.00 | 3.08% | 144,000 |
| Aug 14, 2026 | 3,660.00 | 3,945.00 | 3,600.00 | 3,900.00 | 3,900.00 | 6.85% | 139,900 |
| Aug 13, 2026 | 3,385.00 | 3,730.00 | 3,140.00 | 3,650.00 | 3,650.00 | 5.64% | 472,200 |
| Aug 12, 2026 | 3,450.00 | 3,540.00 | 3,405.00 | 3,455.00 | 3,455.00 | 0.88% | 187,800 |
| Aug 10, 2026 | 3,560.00 | 3,580.00 | 3,395.00 | 3,425.00 | 3,425.00 | 0.15% | 54,800 |
| Aug 7, 2026 | 3,570.00 | 3,570.00 | 3,375.00 | 3,420.00 | 3,420.00 | -2.56% | 35,400 |
| Aug 6, 2026 | 3,590.00 | 3,590.00 | 3,485.00 | 3,510.00 | 3,510.00 | -2.09% | 19,100 |
| Aug 5, 2026 | 3,520.00 | 3,650.00 | 3,500.00 | 3,585.00 | 3,585.00 | 2.58% | 61,100 |
| Aug 4, 2026 | 3,475.00 | 3,575.00 | 3,430.00 | 3,495.00 | 3,495.00 | 1.45% | 23,300 |
| Aug 3, 2026 | 3,430.00 | 3,495.00 | 3,400.00 | 3,445.00 | 3,445.00 | 0.44% | 28,100 |
| Jul 31, 2026 | 3,610.00 | 3,645.00 | 3,420.00 | 3,430.00 | 3,430.00 | -4.06% | 49,900 |
| Jul 30, 2026 | 3,525.00 | 3,600.00 | 3,385.00 | 3,575.00 | 3,575.00 | -0.28% | 74,200 |
| Jul 29, 2026 | 3,730.00 | 3,745.00 | 3,565.00 | 3,585.00 | 3,585.00 | -2.71% | 67,800 |
| Jul 28, 2026 | 3,815.00 | 3,895.00 | 3,640.00 | 3,685.00 | 3,685.00 | -5.15% | 61,300 |
| Jul 27, 2026 | 3,815.00 | 3,930.00 | 3,755.00 | 3,885.00 | 3,885.00 | 1.83% | 23,700 |
| Jul 24, 2026 | 3,850.00 | 3,860.00 | 3,700.00 | 3,815.00 | 3,815.00 | -4.39% | 37,300 |
| Jul 23, 2026 | 3,875.00 | 3,990.00 | 3,810.00 | 3,990.00 | 3,990.00 | 2.18% | 39,000 |
| Jul 22, 2026 | 4,125.00 | 4,125.00 | 3,870.00 | 3,905.00 | 3,905.00 | -4.76% | 66,700 |
| Jul 21, 2026 | 4,075.00 | 4,135.00 | 4,005.00 | 4,100.00 | 4,100.00 | 2.12% | 29,200 |
| Jul 17, 2026 | 4,090.00 | 4,110.00 | 3,920.00 | 4,015.00 | 4,015.00 | -3.49% | 52,200 |
| Jul 16, 2026 | 4,120.00 | 4,190.00 | 4,080.00 | 4,160.00 | 4,160.00 | 1.34% | 33,200 |
| Jul 15, 2026 | 4,290.00 | 4,300.00 | 4,075.00 | 4,105.00 | 4,105.00 | -1.08% | 49,400 |
| Jul 14, 2026 | 4,120.00 | 4,235.00 | 4,020.00 | 4,150.00 | 4,150.00 | 1.59% | 57,100 |
| Jul 13, 2026 | 4,025.00 | 4,200.00 | 4,005.00 | 4,085.00 | 4,085.00 | 3.29% | 86,000 |
| Jul 10, 2026 | 4,095.00 | 4,120.00 | 3,950.00 | 3,955.00 | 3,955.00 | -0.63% | 43,600 |
| Jul 9, 2026 | 3,880.00 | 4,015.00 | 3,790.00 | 3,980.00 | 3,980.00 | 2.58% | 35,500 |
| Jul 8, 2026 | 3,750.00 | 3,915.00 | 3,740.00 | 3,880.00 | 3,880.00 | 1.84% | 30,600 |
| Jul 7, 2026 | 3,950.00 | 3,990.00 | 3,755.00 | 3,810.00 | 3,810.00 | -2.06% | 48,900 |
| Jul 6, 2026 | 3,725.00 | 3,890.00 | 3,725.00 | 3,890.00 | 3,890.00 | 4.43% | 43,600 |
| Jul 3, 2026 | 3,900.00 | 3,950.00 | 3,655.00 | 3,725.00 | 3,725.00 | -2.99% | 72,000 |
| Jul 2, 2026 | 3,900.00 | 3,955.00 | 3,775.00 | 3,840.00 | 3,840.00 | 5.49% | 78,900 |
| Jul 1, 2026 | 3,600.00 | 3,655.00 | 3,540.00 | 3,640.00 | 3,640.00 | 3.12% | 47,500 |
| Jun 30, 2026 | 3,350.00 | 3,535.00 | 3,315.00 | 3,530.00 | 3,530.00 | 5.69% | 52,500 |
| Jun 29, 2026 | 3,375.00 | 3,450.00 | 3,290.00 | 3,340.00 | 3,340.00 | 5.20% | 29,600 |
| Jun 26, 2026 | 3,175.00 | 3,260.00 | 3,155.00 | 3,175.00 | 3,175.00 | -0.78% | 33,100 |