Skip to main content
logo
Movin' Strategic Career CO., LTD. (TYO:421A)
Japan flag Japan · Delayed Price · Currency is JPY
3,025.00
+198.00 (7.00%)
Last updated: Jun 4, 2026, 2:26 PM JST

TYO:421A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262,810.002,861.002,756.002,827.002,827.000.60%47,700
Jun 2, 20262,966.003,010.002,775.002,810.002,810.00-4.97%122,100
Jun 1, 20262,892.002,974.002,791.002,957.002,957.004.05%72,300
May 29, 20262,830.002,943.002,805.002,842.002,842.000.42%71,300
May 28, 20262,705.002,850.002,673.002,830.002,830.003.51%181,700
May 27, 20262,636.002,734.002,544.002,734.002,734.003.80%79,600
May 26, 20262,682.002,715.002,616.002,634.002,634.00-2.30%72,900
May 25, 20262,570.002,747.002,570.002,696.002,696.009.15%105,500
May 22, 20262,448.002,470.002,361.002,470.002,470.000.90%53,900
May 21, 20262,400.002,462.002,358.002,448.002,448.003.95%56,500
May 20, 20262,526.002,526.002,302.002,355.002,355.00-8.29%151,300
May 19, 20262,537.002,612.002,482.002,568.002,568.003.97%109,600
May 18, 20262,474.002,505.002,385.002,470.002,470.001.90%81,100
May 15, 20262,613.002,617.002,382.002,424.002,424.00-5.42%153,500
May 14, 20262,779.002,779.002,529.002,563.002,563.0012.46%599,100
May 13, 20262,342.002,351.002,256.002,279.002,279.00-3.06%52,000
May 12, 20262,394.002,459.002,342.002,351.002,351.00-0.93%65,300
May 11, 20262,320.002,382.002,320.002,373.002,373.002.99%36,700
May 8, 20262,139.002,376.002,100.002,304.002,304.007.71%66,000
May 7, 20262,160.002,201.002,091.002,139.002,139.000.94%29,100
May 1, 20262,132.002,137.002,076.002,119.002,119.001.34%37,300
Apr 30, 20262,129.002,136.002,091.002,091.002,091.00-3.42%21,000
Apr 28, 20262,100.002,165.002,100.002,165.002,165.002.61%29,100
Apr 27, 20262,102.002,148.002,080.002,110.002,110.00-0.19%43,200
Apr 24, 20262,157.002,160.002,065.002,114.002,114.00-2.58%57,800
Apr 23, 20262,233.002,244.002,147.002,170.002,170.00-2.52%37,000
Apr 22, 20262,315.002,344.002,226.002,226.002,226.00-4.83%24,100
Apr 21, 20262,325.002,390.002,325.002,339.002,339.000.82%14,000
Apr 20, 20262,411.002,420.002,320.002,320.002,320.00-2.93%28,200
Apr 17, 20262,350.002,467.002,350.002,390.002,390.002.18%46,800
Apr 16, 20262,281.002,417.002,281.002,339.002,339.001.61%39,900
Apr 15, 20262,219.002,330.002,219.002,302.002,302.004.87%46,000
Apr 14, 20262,199.002,240.002,157.002,195.002,195.002.14%23,900
Apr 13, 20262,136.002,164.002,122.002,149.002,149.00-0.19%12,600
Apr 10, 20262,248.002,248.002,138.002,153.002,153.00-2.58%23,000
Apr 9, 20262,256.002,279.002,184.002,210.002,210.00-2.90%23,100
Apr 8, 20262,212.002,277.002,174.002,276.002,276.005.27%46,600
Apr 7, 20262,145.002,210.002,145.002,162.002,162.001.60%31,500
Apr 6, 20262,099.002,147.002,099.002,128.002,128.002.55%16,400
Apr 3, 20262,122.002,159.002,066.002,075.002,075.00-1.94%15,900
Apr 2, 20262,121.002,205.002,081.002,116.002,116.001.20%49,400
Apr 1, 20262,029.002,122.002,029.002,091.002,091.005.13%33,900
Mar 31, 20261,970.002,068.001,946.001,989.001,989.000.91%50,000
Mar 30, 20262,021.002,021.001,948.001,971.001,971.00-6.23%99,200
Mar 27, 20262,020.002,124.001,997.002,102.002,102.001.59%43,200
Mar 26, 20262,068.002,100.002,036.002,069.002,069.000.05%58,200
Mar 25, 20262,031.002,098.002,020.002,068.002,068.002.12%110,500
Mar 24, 20262,010.002,095.001,980.002,025.002,025.004.92%82,300
Mar 23, 20262,003.002,040.001,927.001,930.001,930.00-7.52%90,300
Mar 19, 20262,136.002,181.002,072.002,087.002,087.00-5.18%61,000