MS&Consulting Co., Ltd. (TYO:6555)
Japan · Delayed Price · Currency is JPY 480.00
+21.00 (4.58%)
Apr 24, 2026, 3:30 PM JST
MS&Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 460.00 | 460.00 | 442.00 | 456.00 | - | -0.65% | 5,600 |
| 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 |
| 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 |