MS&Consulting Co., Ltd. (TYO:6555)
Japan · Delayed Price · Currency is JPY 441.00
+1.00 (0.23%)
Jun 5, 2026, 10:38 AM JST
MS&Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 443.00 | 443.00 | 440.00 | 440.00 | 440.00 | -1.79% | 600 |
| Jun 3, 2026 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0.67% | 100 |
| Jun 2, 2026 | 441.00 | 447.00 | 441.00 | 445.00 | 445.00 | -0.45% | 4,500 |
| Jun 1, 2026 | 446.00 | 451.00 | 445.00 | 447.00 | 447.00 | -0.89% | 500 |
| May 29, 2026 | 449.00 | 456.00 | 449.00 | 451.00 | 451.00 | 0.45% | 600 |
| May 28, 2026 | 456.00 | 457.00 | 449.00 | 449.00 | 449.00 | -1.10% | 700 |
| May 27, 2026 | 459.00 | 459.00 | 448.00 | 454.00 | 454.00 | -2.37% | 1,900 |
| May 26, 2026 | 466.00 | 466.00 | 454.00 | 465.00 | 465.00 | 1.09% | 3,400 |
| May 25, 2026 | 456.00 | 460.00 | 456.00 | 460.00 | 460.00 | 0.88% | 700 |
| May 22, 2026 | 460.00 | 462.00 | 456.00 | 456.00 | 456.00 | -1.51% | 1,900 |
| May 21, 2026 | 466.00 | 466.00 | 449.00 | 463.00 | 463.00 | -0.64% | 5,200 |
| May 20, 2026 | 468.00 | 468.00 | 466.00 | 466.00 | 466.00 | -0.43% | 200 |
| May 19, 2026 | 463.00 | 469.00 | 463.00 | 468.00 | 468.00 | 1.08% | 1,000 |
| May 18, 2026 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | - | 400 |
| May 15, 2026 | 455.00 | 463.00 | 455.00 | 463.00 | 463.00 | - | 1,600 |
| May 14, 2026 | 449.00 | 464.00 | 449.00 | 463.00 | 463.00 | 3.12% | 2,300 |
| May 13, 2026 | 441.00 | 451.00 | 441.00 | 449.00 | 449.00 | 0.90% | 1,000 |
| May 12, 2026 | 440.00 | 445.00 | 430.00 | 445.00 | 445.00 | 0.45% | 9,200 |
| May 11, 2026 | 447.00 | 447.00 | 440.00 | 443.00 | 443.00 | -1.12% | 1,600 |
| May 8, 2026 | 451.00 | 451.00 | 443.00 | 448.00 | 448.00 | -1.97% | 3,500 |
| May 7, 2026 | 438.00 | 457.00 | 432.00 | 457.00 | 457.00 | 3.39% | 3,300 |
| May 1, 2026 | 446.00 | 446.00 | 440.00 | 442.00 | 442.00 | -0.23% | 1,600 |
| Apr 30, 2026 | 448.00 | 452.00 | 431.00 | 443.00 | 443.00 | -4.53% | 8,200 |
| Apr 28, 2026 | 481.00 | 481.00 | 451.00 | 464.00 | 464.00 | -3.93% | 21,900 |
| Apr 27, 2026 | 484.00 | 484.00 | 468.00 | 483.00 | 483.00 | 0.63% | 16,300 |
| Apr 24, 2026 | 460.00 | 480.00 | 442.00 | 480.00 | 480.00 | 4.58% | 15,400 |
| Apr 23, 2026 | 459.00 | 459.00 | 451.00 | 459.00 | 459.00 | 1.32% | 7,700 |
| Apr 22, 2026 | 428.00 | 460.00 | 428.00 | 453.00 | 453.00 | 5.84% | 41,800 |
| Apr 21, 2026 | 443.00 | 460.00 | 421.00 | 428.00 | 428.00 | 0.23% | 46,200 |
| Apr 20, 2026 | 450.00 | 454.00 | 420.00 | 427.00 | 427.00 | -5.95% | 26,900 |
| Apr 17, 2026 | 458.00 | 458.00 | 435.00 | 454.00 | 454.00 | 0.67% | 9,900 |
| Apr 16, 2026 | 453.00 | 457.00 | 450.00 | 451.00 | 451.00 | -0.22% | 11,200 |
| Apr 15, 2026 | 459.00 | 459.00 | 452.00 | 452.00 | 452.00 | -0.66% | 5,700 |
| Apr 14, 2026 | 457.00 | 457.00 | 450.00 | 455.00 | 455.00 | -0.44% | 6,300 |
| Apr 13, 2026 | 456.00 | 457.00 | 447.00 | 457.00 | 457.00 | 0.22% | 23,800 |
| Apr 10, 2026 | 449.00 | 456.00 | 442.00 | 456.00 | 456.00 | 2.01% | 22,600 |
| Apr 9, 2026 | 444.00 | 450.00 | 441.00 | 447.00 | 447.00 | 1.59% | 5,800 |
| Apr 8, 2026 | 426.00 | 450.00 | 423.00 | 440.00 | 440.00 | 1.38% | 16,500 |
| Apr 6, 2026 | 435.00 | 435.00 | 434.00 | 434.00 | 434.00 | -0.23% | 400 |
| Apr 3, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0.23% | 3,100 |
| Apr 2, 2026 | 413.00 | 434.00 | 413.00 | 434.00 | 434.00 | 5.34% | 8,600 |
| Apr 1, 2026 | 403.00 | 413.00 | 403.00 | 412.00 | 412.00 | 2.23% | 2,400 |
| Mar 30, 2026 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | -1.71% | 200 |
| 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 |