Movin' Strategic Career CO., LTD. (TYO:421A)
Japan · Delayed Price · Currency is JPY 4,065.00
+50.00 (1.25%)
Last updated: Jul 21, 2026, 2:24 PM JST
TYO:421A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 3,175.00 | 3,230.00 | 3,145.00 | 3,200.00 | 3,200.00 | -0.31% | 14,500 |
| Jun 24, 2026 | 3,230.00 | 3,300.00 | 3,150.00 | 3,210.00 | 3,210.00 | -1.83% | 20,800 |
| Jun 23, 2026 | 3,395.00 | 3,395.00 | 3,240.00 | 3,270.00 | 3,270.00 | -2.24% | 15,600 |
| Jun 22, 2026 | 3,215.00 | 3,370.00 | 3,165.00 | 3,345.00 | 3,345.00 | 3.72% | 41,300 |
| Jun 19, 2026 | 3,265.00 | 3,265.00 | 3,120.00 | 3,225.00 | 3,225.00 | -2.86% | 67,600 |
| Jun 18, 2026 | 3,200.00 | 3,365.00 | 3,155.00 | 3,320.00 | 3,320.00 | 5.06% | 68,800 |
| Jun 17, 2026 | 3,210.00 | 3,275.00 | 3,155.00 | 3,160.00 | 3,160.00 | 0.32% | 46,200 |
| Jun 16, 2026 | 3,235.00 | 3,245.00 | 3,020.00 | 3,150.00 | 3,150.00 | -2.02% | 118,000 |
| Jun 15, 2026 | 3,400.00 | 3,400.00 | 3,210.00 | 3,215.00 | 3,215.00 | -2.87% | 70,400 |
| Jun 12, 2026 | 3,410.00 | 3,560.00 | 3,210.00 | 3,310.00 | 3,310.00 | -2.93% | 110,500 |
| Jun 11, 2026 | 3,310.00 | 3,505.00 | 3,220.00 | 3,410.00 | 3,410.00 | 0.74% | 95,400 |
| Jun 10, 2026 | 3,170.00 | 3,415.00 | 3,135.00 | 3,385.00 | 3,385.00 | 4.48% | 86,400 |
| Jun 9, 2026 | 3,215.00 | 3,325.00 | 3,155.00 | 3,240.00 | 3,240.00 | 2.86% | 86,700 |
| Jun 8, 2026 | 3,050.00 | 3,200.00 | 3,040.00 | 3,150.00 | 3,150.00 | 0.96% | 90,300 |
| Jun 5, 2026 | 2,985.00 | 3,145.00 | 2,930.00 | 3,120.00 | 3,120.00 | 4.66% | 73,400 |
| Jun 4, 2026 | 2,800.00 | 3,035.00 | 2,781.00 | 2,981.00 | 2,981.00 | 5.45% | 86,300 |
| Jun 3, 2026 | 2,810.00 | 2,861.00 | 2,756.00 | 2,827.00 | 2,827.00 | 0.60% | 47,700 |
| Jun 2, 2026 | 2,966.00 | 3,010.00 | 2,775.00 | 2,810.00 | 2,810.00 | -4.97% | 122,100 |
| Jun 1, 2026 | 2,892.00 | 2,974.00 | 2,791.00 | 2,957.00 | 2,957.00 | 4.05% | 72,300 |
| May 29, 2026 | 2,830.00 | 2,943.00 | 2,805.00 | 2,842.00 | 2,842.00 | 0.42% | 71,300 |
| May 28, 2026 | 2,705.00 | 2,850.00 | 2,673.00 | 2,830.00 | 2,830.00 | 3.51% | 181,700 |
| May 27, 2026 | 2,636.00 | 2,734.00 | 2,544.00 | 2,734.00 | 2,734.00 | 3.80% | 79,600 |
| May 26, 2026 | 2,682.00 | 2,715.00 | 2,616.00 | 2,634.00 | 2,634.00 | -2.30% | 72,900 |
| May 25, 2026 | 2,570.00 | 2,747.00 | 2,570.00 | 2,696.00 | 2,696.00 | 9.15% | 105,500 |
| May 22, 2026 | 2,448.00 | 2,470.00 | 2,361.00 | 2,470.00 | 2,470.00 | 0.90% | 53,900 |
| May 21, 2026 | 2,400.00 | 2,462.00 | 2,358.00 | 2,448.00 | 2,448.00 | 3.95% | 56,500 |
| May 20, 2026 | 2,526.00 | 2,526.00 | 2,302.00 | 2,355.00 | 2,355.00 | -8.29% | 151,300 |
| May 19, 2026 | 2,537.00 | 2,612.00 | 2,482.00 | 2,568.00 | 2,568.00 | 3.97% | 109,600 |
| May 18, 2026 | 2,474.00 | 2,505.00 | 2,385.00 | 2,470.00 | 2,470.00 | 1.90% | 81,100 |
| May 15, 2026 | 2,613.00 | 2,617.00 | 2,382.00 | 2,424.00 | 2,424.00 | -5.42% | 153,500 |
| May 14, 2026 | 2,779.00 | 2,779.00 | 2,529.00 | 2,563.00 | 2,563.00 | 12.46% | 599,100 |
| May 13, 2026 | 2,342.00 | 2,351.00 | 2,256.00 | 2,279.00 | 2,279.00 | -3.06% | 52,000 |
| May 12, 2026 | 2,394.00 | 2,459.00 | 2,342.00 | 2,351.00 | 2,351.00 | -0.93% | 65,300 |
| May 11, 2026 | 2,320.00 | 2,382.00 | 2,320.00 | 2,373.00 | 2,373.00 | 2.99% | 36,700 |