Skip to main content
logo
Movin' Strategic Career CO., LTD. (TYO:421A)
Japan flag Japan · Delayed Price · Currency is JPY
3,200.00
-70.00 (-2.14%)
Last updated: Jun 24, 2026, 2:25 PM JST

TYO:421A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20263,230.003,300.003,150.003,210.003,210.00-1.83%20,800
Jun 23, 20263,395.003,395.003,240.003,270.003,270.00-2.24%15,600
Jun 22, 20263,215.003,370.003,165.003,345.003,345.003.72%41,300
Jun 19, 20263,265.003,265.003,120.003,225.003,225.00-2.86%67,600
Jun 18, 20263,200.003,365.003,155.003,320.003,320.005.06%68,800
Jun 17, 20263,210.003,275.003,155.003,160.003,160.000.32%46,200
Jun 16, 20263,235.003,245.003,020.003,150.003,150.00-2.02%118,000
Jun 15, 20263,400.003,400.003,210.003,215.003,215.00-2.87%70,400
Jun 12, 20263,410.003,560.003,210.003,310.003,310.00-2.93%110,500
Jun 11, 20263,310.003,505.003,220.003,410.003,410.000.74%95,400
Jun 10, 20263,170.003,415.003,135.003,385.003,385.004.48%86,400
Jun 9, 20263,215.003,325.003,155.003,240.003,240.002.86%86,700
Jun 8, 20263,050.003,200.003,040.003,150.003,150.000.96%90,300
Jun 5, 20262,985.003,145.002,930.003,120.003,120.004.66%73,400
Jun 4, 20262,800.003,035.002,781.002,981.002,981.005.45%86,300
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