MS&Consulting Co., Ltd. (TYO:6555)
Japan · Delayed Price · Currency is JPY 514.00
+4.00 (0.78%)
Nov 9, 2026, 3:30 PM JST
MS&Consulting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 510.00 | 521.00 | 510.00 | 514.00 | 514.00 | 0.78% | 5,200 |
| Nov 6, 2026 | 505.00 | 513.00 | 501.00 | 510.00 | 510.00 | -2.49% | 29,300 |
| Nov 5, 2026 | 527.00 | 528.00 | 523.00 | 523.00 | 523.00 | -0.76% | 2,500 |
| Nov 4, 2026 | 528.00 | 536.00 | 523.00 | 527.00 | 527.00 | -0.19% | 13,400 |
| Nov 2, 2026 | 531.00 | 539.00 | 528.00 | 528.00 | 528.00 | -0.75% | 3,600 |
| Oct 30, 2026 | 534.00 | 543.00 | 529.00 | 532.00 | 532.00 | -0.37% | 6,900 |
| Oct 29, 2026 | 548.00 | 548.00 | 533.00 | 534.00 | 534.00 | -2.55% | 8,300 |
| Oct 28, 2026 | 548.00 | 549.00 | 538.00 | 548.00 | 548.00 | 0.92% | 7,700 |
| Oct 27, 2026 | 539.00 | 560.00 | 533.00 | 543.00 | 543.00 | -0.73% | 7,000 |
| Oct 26, 2026 | 554.00 | 561.00 | 526.00 | 547.00 | 547.00 | 0.18% | 15,400 |
| Oct 23, 2026 | 527.00 | 546.00 | 525.00 | 546.00 | 546.00 | -0.18% | 18,100 |
| Oct 22, 2026 | 535.00 | 548.00 | 533.00 | 547.00 | 547.00 | 3.80% | 16,300 |
| Oct 21, 2026 | 539.00 | 539.00 | 521.00 | 527.00 | 527.00 | -5.72% | 27,400 |
| Oct 20, 2026 | 563.00 | 570.00 | 526.00 | 559.00 | 559.00 | 1.08% | 62,700 |
| Oct 19, 2026 | 520.00 | 553.00 | 507.00 | 553.00 | 553.00 | 7.80% | 208,800 |
| Oct 16, 2026 | 513.00 | 513.00 | 513.00 | 513.00 | 513.00 | 18.48% | 12,900 |
| Oct 15, 2026 | 430.00 | 433.00 | 430.00 | 433.00 | 433.00 | 1.41% | 2,200 |
| Oct 14, 2026 | 426.00 | 427.00 | 426.00 | 427.00 | 427.00 | 0.71% | 400 |
| Oct 13, 2026 | 425.00 | 425.00 | 424.00 | 424.00 | 424.00 | -0.24% | 400 |
| Oct 9, 2026 | 423.00 | 425.00 | 423.00 | 425.00 | 425.00 | 0.47% | 400 |
| Oct 8, 2026 | 422.00 | 423.00 | 420.00 | 423.00 | 423.00 | 0.24% | 5,900 |
| Oct 7, 2026 | 423.00 | 423.00 | 422.00 | 422.00 | 422.00 | -0.24% | 400 |
| Oct 6, 2026 | 422.00 | 423.00 | 420.00 | 423.00 | 423.00 | 0.24% | 7,400 |
| Oct 5, 2026 | 420.00 | 423.00 | 420.00 | 422.00 | 422.00 | 0.72% | 1,300 |
| Oct 2, 2026 | 421.00 | 422.00 | 419.00 | 419.00 | 419.00 | -0.48% | 3,400 |
| Oct 1, 2026 | 424.00 | 424.00 | 421.00 | 421.00 | 421.00 | - | 1,800 |
| Sep 30, 2026 | 421.00 | 423.00 | 420.00 | 421.00 | 421.00 | - | 1,600 |
| Sep 29, 2026 | 425.00 | 426.00 | 421.00 | 421.00 | 421.00 | -2.09% | 1,200 |
| Sep 28, 2026 | 433.00 | 433.00 | 430.00 | 430.00 | 430.00 | 1.18% | 1,400 |
| Sep 25, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | 300 |
| Sep 24, 2026 | 425.00 | 426.00 | 425.00 | 425.00 | 425.00 | -0.93% | 1,000 |
| Sep 18, 2026 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | - | 700 |
| Sep 17, 2026 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 0.23% | 100 |
| Sep 15, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | - | 400 |
| Sep 14, 2026 | 422.00 | 428.00 | 422.00 | 428.00 | 428.00 | 0.71% | 400 |
| Sep 11, 2026 | 430.00 | 430.00 | 417.00 | 425.00 | 425.00 | -0.93% | 2,100 |
| Sep 10, 2026 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | -0.46% | 200 |
| Sep 9, 2026 | 434.00 | 434.00 | 431.00 | 431.00 | 431.00 | -0.92% | 200 |
| Sep 8, 2026 | 429.00 | 435.00 | 429.00 | 435.00 | 435.00 | 1.16% | 1,800 |
| Sep 7, 2026 | 432.00 | 435.00 | 425.00 | 430.00 | 430.00 | -0.46% | 3,800 |
| Sep 4, 2026 | 429.00 | 432.00 | 426.00 | 432.00 | 432.00 | 0.47% | 1,100 |
| Sep 3, 2026 | 429.00 | 430.00 | 429.00 | 430.00 | 430.00 | 1.42% | 1,500 |
| Sep 2, 2026 | 423.00 | 424.00 | 423.00 | 424.00 | 424.00 | 0.24% | 1,400 |
| Sep 1, 2026 | 427.00 | 427.00 | 423.00 | 423.00 | 423.00 | -1.40% | 500 |
| Aug 31, 2026 | 422.00 | 429.00 | 422.00 | 429.00 | 429.00 | 0.94% | 300 |
| Aug 28, 2026 | 428.00 | 428.00 | 425.00 | 425.00 | 425.00 | -0.93% | 400 |
| Aug 26, 2026 | 430.00 | 430.00 | 429.00 | 429.00 | 429.00 | 0.47% | 1,100 |
| Aug 25, 2026 | 425.00 | 427.00 | 420.00 | 427.00 | 427.00 | 0.95% | 1,900 |
| Aug 21, 2026 | 418.00 | 423.00 | 418.00 | 423.00 | 423.00 | 0.95% | 1,400 |
| Aug 20, 2026 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - | 700 |