Skip to main content
logo
Movin' Strategic Career CO., LTD. (TYO:421A)
Japan flag Japan · Delayed Price · Currency is JPY
3,805.00
-215.00 (-5.35%)
Aug 18, 2026, 3:30 PM JST

TYO:421A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 20263,975.004,050.003,800.003,865.00--3.86%35,100
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
Jul 13, 20264,025.004,200.004,005.004,085.004,085.003.29%86,000
Jul 10, 20264,095.004,120.003,950.003,955.003,955.00-0.63%43,600
Jul 9, 20263,880.004,015.003,790.003,980.003,980.002.58%35,500
Jul 8, 20263,750.003,915.003,740.003,880.003,880.001.84%30,600
Jul 7, 20263,950.003,990.003,755.003,810.003,810.00-2.06%48,900
Jul 6, 20263,725.003,890.003,725.003,890.003,890.004.43%43,600
Jul 3, 20263,900.003,950.003,655.003,725.003,725.00-2.99%72,000
Jul 2, 20263,900.003,955.003,775.003,840.003,840.005.49%78,900
Jul 1, 20263,600.003,655.003,540.003,640.003,640.003.12%47,500
Jun 30, 20263,350.003,535.003,315.003,530.003,530.005.69%52,500
Jun 29, 20263,375.003,450.003,290.003,340.003,340.005.20%29,600
Jun 26, 20263,175.003,260.003,155.003,175.003,175.00-0.78%33,100
Jun 25, 20263,175.003,230.003,145.003,200.003,200.00-0.31%14,500
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