MS&Consulting Co., Ltd. (TYO:6555)
Japan · Delayed Price · Currency is JPY 414.00
+3.00 (0.73%)
At close: Mar 6, 2026
MS&Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 439.00 | 444.00 | 437.00 | 440.00 | 440.00 | 1.15% | 9,300 |
| Jan 9, 2026 | 438.00 | 439.00 | 435.00 | 435.00 | 435.00 | -0.91% | 2,100 |
| Jan 8, 2026 | 443.00 | 443.00 | 439.00 | 439.00 | 439.00 | -0.90% | 800 |
| Jan 7, 2026 | 434.00 | 443.00 | 434.00 | 443.00 | 443.00 | 2.31% | 5,000 |
| Jan 6, 2026 | 428.00 | 440.00 | 428.00 | 433.00 | 433.00 | 1.17% | 6,100 |
| Jan 5, 2026 | 426.00 | 428.00 | 417.00 | 428.00 | 428.00 | 1.90% | 6,100 |
| Dec 30, 2025 | 415.00 | 420.00 | 415.00 | 420.00 | 420.00 | 0.48% | 4,600 |
| Dec 29, 2025 | 410.00 | 419.00 | 410.00 | 418.00 | 418.00 | 0.48% | 9,900 |
| Dec 26, 2025 | 426.00 | 426.00 | 413.00 | 416.00 | 416.00 | -0.48% | 9,400 |
| Dec 25, 2025 | 420.00 | 422.00 | 418.00 | 418.00 | 418.00 | - | 6,000 |
| Dec 24, 2025 | 424.00 | 424.00 | 413.00 | 418.00 | 418.00 | -1.42% | 4,900 |
| Dec 23, 2025 | 426.00 | 429.00 | 418.00 | 424.00 | 424.00 | -0.47% | 10,700 |
| Dec 22, 2025 | 420.00 | 426.00 | 419.00 | 426.00 | 426.00 | 0.71% | 10,500 |
| Dec 19, 2025 | 424.00 | 424.00 | 415.00 | 423.00 | 423.00 | 2.92% | 5,600 |