Skip to main content
logo
Movin' Strategic Career CO., LTD. (TYO:421A)
Japan flag Japan · Delayed Price · Currency is JPY
3,975.00
+50.00 (1.27%)
Sep 28, 2026, 11:30 AM JST

TYO:421A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 20263,905.003,905.003,835.003,875.00--1.27%45,200
Sep 25, 20264,000.004,035.003,885.003,925.003,925.00-1.51%41,900
Sep 24, 20263,780.004,010.003,770.003,985.003,985.005.42%100,900
Sep 18, 20263,745.003,820.003,695.003,780.003,780.000.93%31,500
Sep 17, 20263,685.003,760.003,680.003,745.003,745.001.77%17,800
Sep 16, 20263,765.003,785.003,640.003,680.003,680.00-3.41%32,700
Sep 15, 20263,710.003,850.003,675.003,810.003,810.003.96%53,800
Sep 14, 20263,435.003,665.003,435.003,665.003,665.004.56%53,400
Sep 11, 20263,565.003,590.003,445.003,505.003,505.00-5.40%131,500
Sep 10, 20263,650.003,770.003,630.003,705.003,705.000.95%47,600
Sep 9, 20263,765.003,765.003,670.003,670.003,670.00-3.80%58,200
Sep 8, 20263,835.003,900.003,775.003,815.003,815.00-1.55%45,700
Sep 7, 20264,000.004,000.003,820.003,875.003,875.00-3.13%65,600
Sep 4, 20263,835.004,050.003,835.004,000.004,000.005.68%67,700
Sep 3, 20263,945.003,980.003,775.003,785.003,785.00-4.06%83,600
Sep 2, 20264,035.004,060.003,875.003,945.003,945.00-4.83%98,500
Sep 1, 20264,425.004,425.004,065.004,145.004,145.00-5.58%116,100
Aug 31, 20264,320.004,450.004,230.004,390.004,390.001.62%106,900
Aug 28, 20263,910.004,400.003,900.004,320.004,320.0010.77%135,600
Aug 27, 20263,850.003,930.003,845.003,900.003,900.001.30%30,300
Aug 26, 20263,880.003,940.003,840.003,850.003,850.00-0.77%41,300
Aug 25, 20263,985.003,985.003,850.003,880.003,880.00-1.65%61,300
Aug 24, 20264,055.004,145.003,905.003,945.003,945.00-4.36%56,800
Aug 21, 20264,050.004,160.004,025.004,125.004,125.00-1.55%84,500
Aug 20, 20263,960.004,255.003,900.004,190.004,190.009.54%139,900
Aug 19, 20263,735.004,010.003,650.003,825.003,825.000.53%106,200
Aug 18, 20263,975.004,050.003,765.003,805.003,805.00-5.35%100,800
Aug 17, 20264,040.004,080.003,850.004,020.004,020.003.08%144,000
Aug 14, 20263,660.003,945.003,600.003,900.003,900.006.85%139,900
Aug 13, 20263,385.003,730.003,140.003,650.003,650.005.64%472,200
Aug 12, 20263,450.003,540.003,405.003,455.003,455.000.88%187,800
Aug 10, 20263,560.003,580.003,395.003,425.003,425.000.15%54,800
Aug 7, 20263,570.003,570.003,375.003,420.003,420.00-2.56%35,400
Aug 6, 20263,590.003,590.003,485.003,510.003,510.00-2.09%19,100
Aug 5, 20263,520.003,650.003,500.003,585.003,585.002.58%61,100
Aug 4, 20263,475.003,575.003,430.003,495.003,495.001.45%23,300
Aug 3, 20263,430.003,495.003,400.003,445.003,445.000.44%28,100
Jul 31, 20263,610.003,645.003,420.003,430.003,430.00-4.06%49,900
Jul 30, 20263,525.003,600.003,385.003,575.003,575.00-0.28%74,200
Jul 29, 20263,730.003,745.003,565.003,585.003,585.00-2.71%67,800
Jul 28, 20263,815.003,895.003,640.003,685.003,685.00-5.15%61,300
Jul 27, 20263,815.003,930.003,755.003,885.003,885.001.83%23,700
Jul 24, 20263,850.003,860.003,700.003,815.003,815.00-4.39%37,300
Jul 23, 20263,875.003,990.003,810.003,990.003,990.002.18%39,000
Jul 22, 20264,125.004,125.003,870.003,905.003,905.00-4.76%66,700
Jul 21, 20264,075.004,135.004,005.004,100.004,100.002.12%29,200
Jul 17, 20264,090.004,110.003,920.004,015.004,015.00-3.49%52,200
Jul 16, 20264,120.004,190.004,080.004,160.004,160.001.34%33,200
Jul 15, 20264,290.004,300.004,075.004,105.004,105.00-1.08%49,400
Jul 14, 20264,120.004,235.004,020.004,150.004,150.001.59%57,100