MS&Consulting Co., Ltd. (TYO:6555)
Japan · Delayed Price · Currency is JPY 425.00
+2.00 (0.47%)
Oct 9, 2026, 3:30 PM JST
MS&Consulting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |