MS&Consulting Co., Ltd. (TYO:6555)
Japan · Delayed Price · Currency is JPY 429.00
+2.00 (0.47%)
Aug 26, 2026, 9:04 AM JST
MS&Consulting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 430.00 | 430.00 | 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 |
| Aug 19, 2026 | 420.00 | 420.00 | 419.00 | 419.00 | 419.00 | -0.24% | 200 |
| Aug 18, 2026 | 425.00 | 425.00 | 420.00 | 420.00 | 420.00 | -1.18% | 300 |
| Aug 17, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 1.19% | 500 |
| Aug 14, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0.72% | 100 |
| Aug 13, 2026 | 417.00 | 417.00 | 416.00 | 417.00 | 417.00 | - | 1,500 |
| Aug 12, 2026 | 423.00 | 423.00 | 416.00 | 417.00 | 417.00 | -0.48% | 2,300 |
| Aug 10, 2026 | 422.00 | 422.00 | 419.00 | 419.00 | 419.00 | -1.41% | 400 |
| Aug 7, 2026 | 426.00 | 426.00 | 425.00 | 425.00 | 425.00 | -0.23% | 3,100 |
| Aug 6, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0.47% | 1,700 |
| Aug 5, 2026 | 419.00 | 424.00 | 419.00 | 424.00 | 424.00 | 0.95% | 200 |
| Aug 4, 2026 | 417.00 | 420.00 | 417.00 | 420.00 | 420.00 | 0.24% | 200 |
| Aug 3, 2026 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - | 200 |
| Jul 31, 2026 | 418.00 | 419.00 | 418.00 | 419.00 | 419.00 | 0.24% | 200 |
| Jul 30, 2026 | 417.00 | 419.00 | 416.00 | 418.00 | 418.00 | -0.24% | 1,100 |
| Jul 29, 2026 | 417.00 | 419.00 | 417.00 | 419.00 | 419.00 | 0.72% | 200 |
| Jul 28, 2026 | 417.00 | 417.00 | 416.00 | 416.00 | 416.00 | -2.12% | 1,900 |
| Jul 27, 2026 | 424.00 | 425.00 | 419.00 | 425.00 | 425.00 | 2.16% | 1,600 |
| Jul 24, 2026 | 418.00 | 418.00 | 415.00 | 416.00 | 416.00 | -0.72% | 800 |
| Jul 23, 2026 | 418.00 | 419.00 | 418.00 | 419.00 | 419.00 | 0.24% | 1,200 |
| Jul 22, 2026 | 417.00 | 419.00 | 415.00 | 418.00 | 418.00 | 0.24% | 1,400 |
| Jul 17, 2026 | 420.00 | 420.00 | 417.00 | 417.00 | 417.00 | -0.71% | 1,600 |
| Jul 16, 2026 | 419.00 | 420.00 | 419.00 | 420.00 | 420.00 | -1.18% | 1,500 |
| Jul 15, 2026 | 422.00 | 425.00 | 417.00 | 425.00 | 425.00 | -1.16% | 5,400 |
| Jul 14, 2026 | 439.00 | 439.00 | 430.00 | 430.00 | 430.00 | -1.83% | 1,000 |
| Jul 13, 2026 | 431.00 | 439.00 | 423.00 | 438.00 | 438.00 | 2.10% | 5,800 |
| Jul 10, 2026 | 432.00 | 435.00 | 429.00 | 429.00 | 429.00 | - | 9,400 |
| Jul 9, 2026 | 426.00 | 429.00 | 426.00 | 429.00 | 429.00 | - | 600 |
| Jul 8, 2026 | 429.00 | 431.00 | 426.00 | 429.00 | 429.00 | - | 1,300 |
| Jul 7, 2026 | 427.00 | 429.00 | 425.00 | 429.00 | 429.00 | 0.47% | 3,600 |
| Jul 6, 2026 | 430.00 | 442.00 | 424.00 | 427.00 | 427.00 | 0.23% | 12,900 |
| Jul 3, 2026 | 428.00 | 430.00 | 424.00 | 426.00 | 426.00 | -1.16% | 500 |
| Jul 2, 2026 | 432.00 | 432.00 | 430.00 | 431.00 | 431.00 | -0.23% | 4,700 |
| Jul 1, 2026 | 425.00 | 432.00 | 425.00 | 432.00 | 432.00 | 1.65% | 25,600 |
| Jun 30, 2026 | 421.00 | 425.00 | 415.00 | 425.00 | 425.00 | 1.67% | 4,700 |
| Jun 29, 2026 | 412.00 | 418.00 | 412.00 | 418.00 | 418.00 | - | 1,300 |
| Jun 26, 2026 | 415.00 | 419.00 | 412.00 | 418.00 | 418.00 | -1.18% | 4,600 |
| Jun 25, 2026 | 417.00 | 423.00 | 415.00 | 423.00 | 423.00 | 1.44% | 1,200 |
| Jun 24, 2026 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | - | 200 |
| Jun 23, 2026 | 410.00 | 427.00 | 405.00 | 417.00 | 417.00 | 1.71% | 4,800 |
| Jun 22, 2026 | 411.00 | 413.00 | 410.00 | 410.00 | 410.00 | - | 1,900 |
| Jun 19, 2026 | 421.00 | 421.00 | 410.00 | 410.00 | 410.00 | -2.61% | 3,300 |
| Jun 18, 2026 | 424.00 | 424.00 | 410.00 | 421.00 | 421.00 | -0.71% | 5,900 |
| Jun 17, 2026 | 414.00 | 424.00 | 414.00 | 424.00 | 424.00 | 1.19% | 3,600 |
| Jun 16, 2026 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - | 2,300 |
| Jun 15, 2026 | 419.00 | 419.00 | 418.00 | 419.00 | 419.00 | -0.48% | 400 |
| Jun 12, 2026 | 420.00 | 426.00 | 420.00 | 421.00 | 421.00 | -0.71% | 600 |