MS&Consulting Co., Ltd. (TYO:6555)
Japan
· Delayed Price · Currency is JPY 443.00
-21.00 (-4.53%)
Apr 30, 2026, 3:30 PM JST
MS&Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Feb 6, 2026 | 413.00 | 414.00 | 410.00 | 414.00 | 414.00 | - | 4,000 |
| Feb 5, 2026 | 416.00 | 416.00 | 414.00 | 414.00 | 414.00 | -0.48% | 700 |
| Feb 4, 2026 | 414.00 | 420.00 | 414.00 | 416.00 | 416.00 | 0.24% | 500 |
| Feb 3, 2026 | 415.00 | 416.00 | 415.00 | 415.00 | 415.00 | 0.24% | 3,200 |
| Feb 2, 2026 | 420.00 | 420.00 | 413.00 | 414.00 | 414.00 | -1.19% | 1,600 |
| Jan 30, 2026 | 413.00 | 419.00 | 413.00 | 419.00 | 419.00 | 1.70% | 1,700 |
| Jan 29, 2026 | 411.00 | 412.00 | 411.00 | 412.00 | 412.00 | -0.72% | 2,100 |
| Jan 28, 2026 | 420.00 | 420.00 | 415.00 | 415.00 | 415.00 | -1.19% | 2,900 |
| Jan 27, 2026 | 421.00 | 421.00 | 420.00 | 420.00 | 420.00 | -0.24% | 400 |
| Jan 26, 2026 | 433.00 | 433.00 | 420.00 | 421.00 | 421.00 | -0.94% | 6,500 |
| Jan 23, 2026 | 424.00 | 425.00 | 418.00 | 425.00 | 425.00 | 1.19% | 1,400 |
| Jan 22, 2026 | 422.00 | 422.00 | 418.00 | 420.00 | 420.00 | -0.24% | 3,800 |
| Jan 21, 2026 | 427.00 | 427.00 | 421.00 | 421.00 | 421.00 | -0.24% | 2,200 |
| Jan 20, 2026 | 430.00 | 430.00 | 422.00 | 422.00 | 422.00 | -0.71% | 4,000 |
| Jan 19, 2026 | 429.00 | 432.00 | 425.00 | 425.00 | 425.00 | -2.07% | 2,700 |
| Jan 16, 2026 | 438.00 | 439.00 | 430.00 | 434.00 | 434.00 | -0.69% | 3,900 |
| Jan 15, 2026 | 436.00 | 448.00 | 432.00 | 437.00 | 437.00 | 0.23% | 6,900 |
| Jan 14, 2026 | 420.00 | 436.00 | 414.00 | 436.00 | 436.00 | -0.91% | 24,200 |
| Jan 13, 2026 | 439.00 | 444.00 | 437.00 | 440.00 | 440.00 | 1.15% | 9,300 |
| Jan 9, 2026 | 438.00 | 439.00 | 435.00 | 435.00 | 435.00 | -0.91% | 2,100 |
| Jan 8, 2026 | 443.00 | 443.00 | 439.00 | 439.00 | 439.00 | -0.90% | 800 |
| Jan 7, 2026 | 434.00 | 443.00 | 434.00 | 443.00 | 443.00 | 2.31% | 5,000 |
| Jan 6, 2026 | 428.00 | 440.00 | 428.00 | 433.00 | 433.00 | 1.17% | 6,100 |
| Jan 5, 2026 | 426.00 | 428.00 | 417.00 | 428.00 | 428.00 | 1.90% | 6,100 |
| Dec 30, 2025 | 415.00 | 420.00 | 415.00 | 420.00 | 420.00 | 0.48% | 4,600 |
| Dec 29, 2025 | 410.00 | 419.00 | 410.00 | 418.00 | 418.00 | 0.48% | 9,900 |
| Dec 26, 2025 | 426.00 | 426.00 | 413.00 | 416.00 | 416.00 | -0.48% | 9,400 |
| Dec 25, 2025 | 420.00 | 422.00 | 418.00 | 418.00 | 418.00 | - | 6,000 |
| Dec 24, 2025 | 424.00 | 424.00 | 413.00 | 418.00 | 418.00 | -1.42% | 4,900 |
| Dec 23, 2025 | 426.00 | 429.00 | 418.00 | 424.00 | 424.00 | -0.47% | 10,700 |
| Dec 22, 2025 | 420.00 | 426.00 | 419.00 | 426.00 | 426.00 | 0.71% | 10,500 |
| Dec 19, 2025 | 424.00 | 424.00 | 415.00 | 423.00 | 423.00 | 2.92% | 5,600 |
| Dec 18, 2025 | 410.00 | 412.00 | 407.00 | 411.00 | 411.00 | 0.49% | 3,100 |
| Dec 17, 2025 | 412.00 | 413.00 | 409.00 | 409.00 | 409.00 | -0.97% | 1,800 |
| Dec 16, 2025 | 417.00 | 418.00 | 413.00 | 413.00 | 413.00 | -1.43% | 3,500 |
| Dec 15, 2025 | 423.00 | 427.00 | 419.00 | 419.00 | 419.00 | -0.95% | 3,800 |
| Dec 12, 2025 | 423.00 | 423.00 | 417.00 | 423.00 | 423.00 | - | 1,900 |
| Dec 11, 2025 | 425.00 | 425.00 | 419.00 | 423.00 | 423.00 | -0.47% | 4,300 |
| Dec 10, 2025 | 431.00 | 434.00 | 419.00 | 425.00 | 425.00 | -0.93% | 7,400 |
| Dec 9, 2025 | 419.00 | 429.00 | 415.00 | 429.00 | 429.00 | 2.39% | 144,000 |
| Dec 8, 2025 | 407.00 | 419.00 | 407.00 | 419.00 | 419.00 | 1.95% | 5,400 |
| Dec 5, 2025 | 413.00 | 418.00 | 411.00 | 411.00 | 411.00 | -2.14% | 2,500 |
| Dec 4, 2025 | 418.00 | 420.00 | 414.00 | 420.00 | 420.00 | 0.48% | 7,000 |
| Dec 3, 2025 | 407.00 | 418.00 | 405.00 | 418.00 | 418.00 | 1.95% | 1,800 |
| Dec 2, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -1.91% | 100 |
| Dec 1, 2025 | 405.00 | 419.00 | 405.00 | 418.00 | 418.00 | 3.21% | 7,800 |
| Nov 28, 2025 | 411.00 | 416.00 | 400.00 | 405.00 | 405.00 | -1.46% | 4,900 |