MS&Consulting Co., Ltd. (TYO:6555)
Japan · Delayed Price · Currency is JPY 410.00
-4.00 (-0.97%)
Mar 27, 2026, 1:28 PM JST
MS&Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 406.00 | 410.00 | 401.00 | 410.00 | 410.00 | -0.97% | 1,700 |
| Mar 26, 2026 | 417.00 | 417.00 | 412.00 | 414.00 | 414.00 | 0.49% | 2,800 |
| Mar 25, 2026 | 415.00 | 415.00 | 407.00 | 412.00 | 412.00 | -0.24% | 3,800 |
| Mar 24, 2026 | 409.00 | 418.00 | 404.00 | 413.00 | 413.00 | -1.20% | 3,000 |
| Mar 23, 2026 | 407.00 | 418.00 | 392.00 | 418.00 | 418.00 | 1.46% | 7,600 |
| Mar 19, 2026 | 414.00 | 414.00 | 412.00 | 412.00 | 412.00 | -1.20% | 800 |
| Mar 18, 2026 | 419.00 | 423.00 | 415.00 | 417.00 | 417.00 | -1.88% | 1,300 |
| Mar 17, 2026 | 419.00 | 425.00 | 417.00 | 425.00 | 425.00 | -0.47% | 400 |
| Mar 16, 2026 | 421.00 | 430.00 | 421.00 | 427.00 | 427.00 | 1.91% | 2,000 |
| Mar 13, 2026 | 415.00 | 419.00 | 406.00 | 419.00 | 419.00 | -0.95% | 2,100 |
| Mar 12, 2026 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | - | 200 |
| Mar 11, 2026 | 422.00 | 428.00 | 422.00 | 423.00 | 423.00 | -1.63% | 2,000 |
| Mar 10, 2026 | 409.00 | 430.00 | 409.00 | 430.00 | 430.00 | 5.65% | 2,100 |
| Mar 9, 2026 | 414.00 | 414.00 | 404.00 | 407.00 | 407.00 | -1.69% | 3,700 |
| Mar 6, 2026 | 411.00 | 414.00 | 411.00 | 414.00 | 414.00 | 0.73% | 800 |
| Mar 5, 2026 | 416.00 | 420.00 | 410.00 | 411.00 | 411.00 | -2.14% | 13,300 |
| Mar 4, 2026 | 424.00 | 428.00 | 415.00 | 420.00 | 420.00 | -2.10% | 3,000 |
| Mar 3, 2026 | 424.00 | 432.00 | 424.00 | 429.00 | 429.00 | 1.18% | 4,500 |
| Mar 2, 2026 | 422.00 | 431.00 | 422.00 | 424.00 | 424.00 | -1.40% | 1,100 |
| Feb 27, 2026 | 426.00 | 430.00 | 426.00 | 430.00 | 430.00 | -0.23% | 400 |
| Feb 26, 2026 | 431.00 | 431.00 | 423.00 | 431.00 | 431.00 | 2.86% | 5,100 |
| Feb 25, 2026 | 426.00 | 426.00 | 418.00 | 419.00 | 419.00 | -1.41% | 1,200 |
| Feb 24, 2026 | 411.00 | 425.00 | 411.00 | 425.00 | 425.00 | 3.16% | 600 |
| Feb 20, 2026 | 411.00 | 414.00 | 411.00 | 412.00 | 412.00 | -1.20% | 4,300 |
| Feb 19, 2026 | 415.00 | 417.00 | 415.00 | 417.00 | 417.00 | 0.24% | 900 |
| Feb 18, 2026 | 425.00 | 425.00 | 415.00 | 416.00 | 416.00 | -2.12% | 1,200 |
| Feb 17, 2026 | 419.00 | 425.00 | 411.00 | 425.00 | 425.00 | 1.67% | 6,200 |
| Feb 16, 2026 | 422.00 | 429.00 | 418.00 | 418.00 | 418.00 | -1.42% | 4,700 |
| Feb 13, 2026 | 419.00 | 424.00 | 419.00 | 424.00 | 424.00 | 0.71% | 2,300 |
| Feb 12, 2026 | 419.00 | 434.00 | 419.00 | 421.00 | 421.00 | 0.96% | 4,800 |
| Feb 10, 2026 | 412.00 | 418.00 | 412.00 | 417.00 | 417.00 | 0.48% | 1,600 |
| Feb 9, 2026 | 412.00 | 419.00 | 409.00 | 415.00 | 415.00 | 0.24% | 1,600 |
| Feb 6, 2026 | 413.00 | 414.00 | 410.00 | 414.00 | 414.00 | - | 4,000 |
| Feb 5, 2026 | 416.00 | 416.00 | 414.00 | 414.00 | 414.00 | -0.48% | 700 |
| Feb 4, 2026 | 414.00 | 420.00 | 414.00 | 416.00 | 416.00 | 0.24% | 500 |
| Feb 3, 2026 | 415.00 | 416.00 | 415.00 | 415.00 | 415.00 | 0.24% | 3,200 |
| Feb 2, 2026 | 420.00 | 420.00 | 413.00 | 414.00 | 414.00 | -1.19% | 1,600 |
| Jan 30, 2026 | 413.00 | 419.00 | 413.00 | 419.00 | 419.00 | 1.70% | 1,700 |
| Jan 29, 2026 | 411.00 | 412.00 | 411.00 | 412.00 | 412.00 | -0.72% | 2,100 |
| Jan 28, 2026 | 420.00 | 420.00 | 415.00 | 415.00 | 415.00 | -1.19% | 2,900 |
| Jan 27, 2026 | 421.00 | 421.00 | 420.00 | 420.00 | 420.00 | -0.24% | 400 |
| Jan 26, 2026 | 433.00 | 433.00 | 420.00 | 421.00 | 421.00 | -0.94% | 6,500 |
| Jan 23, 2026 | 424.00 | 425.00 | 418.00 | 425.00 | 425.00 | 1.19% | 1,400 |
| Jan 22, 2026 | 422.00 | 422.00 | 418.00 | 420.00 | 420.00 | -0.24% | 3,800 |
| Jan 21, 2026 | 427.00 | 427.00 | 421.00 | 421.00 | 421.00 | -0.24% | 2,200 |
| Jan 20, 2026 | 430.00 | 430.00 | 422.00 | 422.00 | 422.00 | -0.71% | 4,000 |
| Jan 19, 2026 | 429.00 | 432.00 | 425.00 | 425.00 | 425.00 | -2.07% | 2,700 |
| Jan 16, 2026 | 438.00 | 439.00 | 430.00 | 434.00 | 434.00 | -0.69% | 3,900 |
| Jan 15, 2026 | 436.00 | 448.00 | 432.00 | 437.00 | 437.00 | 0.23% | 6,900 |
| Jan 14, 2026 | 420.00 | 436.00 | 414.00 | 436.00 | 436.00 | -0.91% | 24,200 |