Movin' Strategic Career CO.,LTD. 421A
TSE · Japan · Commercial Services
¥3,835.00-25.00 (-0.65%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,835.00 | -0.65% | ¥3,845.00 | ¥3,910.00 | ¥3,820.00 | 18.00K |
| 2026-10-01 | ¥3,860.00 | -1.28% | ¥3,935.00 | ¥3,935.00 | ¥3,835.00 | 24.00K |
| 2026-09-30 | ¥3,910.00 | -0.76% | ¥3,985.00 | ¥4,030.00 | ¥3,850.00 | 34.80K |
| 2026-09-29 | ¥3,940.00 | -0.51% | ¥3,975.00 | ¥3,995.00 | ¥3,895.00 | 24.50K |
| 2026-09-28 | ¥3,960.00 | +0.89% | ¥3,905.00 | ¥4,000.00 | ¥3,835.00 | 39.10K |
| 2026-09-25 | ¥3,925.00 | -1.51% | ¥4,000.00 | ¥4,035.00 | ¥3,885.00 | 41.90K |
| 2026-09-24 | ¥3,985.00 | +5.42% | ¥3,780.00 | ¥4,010.00 | ¥3,770.00 | 100.90K |
| 2026-09-18 | ¥3,780.00 | +0.93% | ¥3,745.00 | ¥3,820.00 | ¥3,695.00 | 31.50K |
| 2026-09-17 | ¥3,745.00 | +1.77% | ¥3,685.00 | ¥3,760.00 | ¥3,680.00 | 17.80K |
| 2026-09-16 | ¥3,680.00 | -3.41% | ¥3,765.00 | ¥3,785.00 | ¥3,640.00 | 32.70K |
| 2026-09-15 | ¥3,810.00 | +3.96% | ¥3,710.00 | ¥3,850.00 | ¥3,675.00 | 53.80K |
| 2026-09-14 | ¥3,665.00 | +4.56% | ¥3,435.00 | ¥3,665.00 | ¥3,435.00 | 53.40K |
| 2026-09-11 | ¥3,505.00 | -5.40% | ¥3,565.00 | ¥3,590.00 | ¥3,445.00 | 131.50K |
| 2026-09-10 | ¥3,705.00 | +0.95% | ¥3,650.00 | ¥3,770.00 | ¥3,630.00 | 47.60K |
| 2026-09-09 | ¥3,670.00 | -3.80% | ¥3,765.00 | ¥3,765.00 | ¥3,670.00 | 58.20K |
| 2026-09-08 | ¥3,815.00 | -1.55% | ¥3,835.00 | ¥3,900.00 | ¥3,775.00 | 45.70K |
| 2026-09-07 | ¥3,875.00 | -3.13% | ¥4,000.00 | ¥4,000.00 | ¥3,820.00 | 65.60K |
| 2026-09-04 | ¥4,000.00 | +5.68% | ¥3,835.00 | ¥4,050.00 | ¥3,835.00 | 67.70K |
| 2026-09-03 | ¥3,785.00 | -4.06% | ¥3,945.00 | ¥3,980.00 | ¥3,775.00 | 83.60K |
| 2026-09-02 | ¥3,945.00 | -4.83% | ¥4,035.00 | ¥4,060.00 | ¥3,875.00 | 98.50K |
| 2026-09-01 | ¥4,145.00 | -5.58% | ¥4,425.00 | ¥4,425.00 | ¥4,065.00 | 116.10K |
| 2026-08-31 | ¥4,390.00 | +1.62% | ¥4,320.00 | ¥4,450.00 | ¥4,230.00 | 106.90K |
| 2026-08-28 | ¥4,320.00 | +10.77% | ¥3,910.00 | ¥4,400.00 | ¥3,900.00 | 135.60K |
| 2026-08-27 | ¥3,900.00 | +1.30% | ¥3,850.00 | ¥3,930.00 | ¥3,845.00 | 30.30K |
| 2026-08-26 | ¥3,850.00 | -0.77% | ¥3,880.00 | ¥3,940.00 | ¥3,840.00 | 41.30K |
| 2026-08-25 | ¥3,880.00 | -1.65% | ¥3,985.00 | ¥3,985.00 | ¥3,850.00 | 61.30K |
| 2026-08-24 | ¥3,945.00 | -4.36% | ¥4,055.00 | ¥4,145.00 | ¥3,905.00 | 56.80K |
| 2026-08-21 | ¥4,125.00 | -1.55% | ¥4,050.00 | ¥4,160.00 | ¥4,025.00 | 84.50K |
| 2026-08-20 | ¥4,190.00 | +9.54% | ¥3,960.00 | ¥4,255.00 | ¥3,900.00 | 139.90K |
| 2026-08-19 | ¥3,825.00 | +0.53% | ¥3,735.00 | ¥4,010.00 | ¥3,650.00 | 106.20K |
| 2026-08-18 | ¥3,805.00 | -5.35% | ¥3,975.00 | ¥4,050.00 | ¥3,765.00 | 100.80K |
| 2026-08-17 | ¥4,020.00 | +3.08% | ¥4,040.00 | ¥4,080.00 | ¥3,850.00 | 144.00K |
| 2026-08-14 | ¥3,900.00 | +6.85% | ¥3,660.00 | ¥3,945.00 | ¥3,600.00 | 139.90K |
| 2026-08-13 | ¥3,650.00 | +5.64% | ¥3,385.00 | ¥3,730.00 | ¥3,140.00 | 472.20K |
| 2026-08-12 | ¥3,455.00 | +0.88% | ¥3,450.00 | ¥3,540.00 | ¥3,405.00 | 187.80K |
| 2026-08-10 | ¥3,425.00 | +0.15% | ¥3,560.00 | ¥3,580.00 | ¥3,395.00 | 54.80K |
| 2026-08-07 | ¥3,420.00 | -2.56% | ¥3,570.00 | ¥3,570.00 | ¥3,375.00 | 35.40K |
| 2026-08-06 | ¥3,510.00 | -2.09% | ¥3,590.00 | ¥3,590.00 | ¥3,485.00 | 19.10K |
| 2026-08-05 | ¥3,585.00 | +2.58% | ¥3,520.00 | ¥3,650.00 | ¥3,500.00 | 61.10K |
| 2026-08-04 | ¥3,495.00 | +1.45% | ¥3,475.00 | ¥3,575.00 | ¥3,430.00 | 23.30K |
| 2026-08-03 | ¥3,445.00 | +0.44% | ¥3,430.00 | ¥3,495.00 | ¥3,400.00 | 28.10K |
| 2026-07-31 | ¥3,430.00 | -4.06% | ¥3,610.00 | ¥3,645.00 | ¥3,420.00 | 49.90K |
| 2026-07-30 | ¥3,575.00 | -0.28% | ¥3,525.00 | ¥3,600.00 | ¥3,385.00 | 74.20K |
| 2026-07-29 | ¥3,585.00 | -2.71% | ¥3,730.00 | ¥3,745.00 | ¥3,565.00 | 67.80K |
| 2026-07-28 | ¥3,685.00 | -5.15% | ¥3,815.00 | ¥3,895.00 | ¥3,640.00 | 61.30K |
| 2026-07-27 | ¥3,885.00 | +1.83% | ¥3,815.00 | ¥3,930.00 | ¥3,755.00 | 23.70K |
| 2026-07-24 | ¥3,815.00 | -4.39% | ¥3,850.00 | ¥3,860.00 | ¥3,700.00 | 37.30K |
| 2026-07-23 | ¥3,990.00 | +2.18% | ¥3,875.00 | ¥3,990.00 | ¥3,810.00 | 39.00K |
| 2026-07-22 | ¥3,905.00 | -4.76% | ¥4,125.00 | ¥4,125.00 | ¥3,870.00 | 66.70K |
| 2026-07-21 | ¥4,100.00 | +2.12% | ¥4,075.00 | ¥4,135.00 | ¥4,005.00 | 29.20K |
| 2026-07-17 | ¥4,015.00 | -3.49% | ¥4,090.00 | ¥4,110.00 | ¥3,920.00 | 52.20K |
| 2026-07-16 | ¥4,160.00 | +1.34% | ¥4,120.00 | ¥4,190.00 | ¥4,080.00 | 33.20K |
| 2026-07-15 | ¥4,105.00 | -1.08% | ¥4,290.00 | ¥4,300.00 | ¥4,075.00 | 49.40K |
| 2026-07-14 | ¥4,150.00 | +1.59% | ¥4,120.00 | ¥4,235.00 | ¥4,020.00 | 57.10K |
| 2026-07-13 | ¥4,085.00 | +3.29% | ¥4,025.00 | ¥4,200.00 | ¥4,005.00 | 86.00K |
| 2026-07-10 | ¥3,955.00 | -0.63% | ¥4,095.00 | ¥4,120.00 | ¥3,950.00 | 43.60K |
| 2026-07-09 | ¥3,980.00 | +2.58% | ¥3,880.00 | ¥4,015.00 | ¥3,790.00 | 35.50K |
| 2026-07-08 | ¥3,880.00 | +1.84% | ¥3,750.00 | ¥3,915.00 | ¥3,740.00 | 30.60K |
| 2026-07-07 | ¥3,810.00 | -2.06% | ¥3,950.00 | ¥3,990.00 | ¥3,755.00 | 48.90K |
| 2026-07-06 | ¥3,890.00 | +4.43% | ¥3,725.00 | ¥3,890.00 | ¥3,725.00 | 43.60K |
| 2026-07-03 | ¥3,725.00 | -2.99% | ¥3,900.00 | ¥3,950.00 | ¥3,655.00 | 72.00K |
| 2026-07-02 | ¥3,840.00 | +5.49% | ¥3,900.00 | ¥3,955.00 | ¥3,775.00 | 78.90K |
| 2026-07-01 | ¥3,640.00 | +3.12% | ¥3,600.00 | ¥3,655.00 | ¥3,540.00 | 47.50K |
| 2026-06-30 | ¥3,530.00 | +5.69% | ¥3,350.00 | ¥3,535.00 | ¥3,315.00 | 52.50K |
| 2026-06-29 | ¥3,340.00 | +5.20% | ¥3,375.00 | ¥3,450.00 | ¥3,290.00 | 29.60K |
| 2026-06-26 | ¥3,175.00 | -0.78% | ¥3,175.00 | ¥3,260.00 | ¥3,155.00 | 33.10K |
| 2026-06-25 | ¥3,200.00 | -0.31% | ¥3,175.00 | ¥3,230.00 | ¥3,145.00 | 14.50K |
| 2026-06-24 | ¥3,210.00 | -1.83% | ¥3,230.00 | ¥3,300.00 | ¥3,150.00 | 20.80K |
| 2026-06-23 | ¥3,270.00 | -2.24% | ¥3,395.00 | ¥3,395.00 | ¥3,240.00 | 15.60K |
| 2026-06-22 | ¥3,345.00 | +3.72% | ¥3,215.00 | ¥3,370.00 | ¥3,165.00 | 41.30K |
| 2026-06-19 | ¥3,225.00 | -2.86% | ¥3,265.00 | ¥3,265.00 | ¥3,120.00 | 67.60K |
| 2026-06-18 | ¥3,320.00 | +5.06% | ¥3,200.00 | ¥3,365.00 | ¥3,155.00 | 68.80K |
| 2026-06-17 | ¥3,160.00 | +0.32% | ¥3,210.00 | ¥3,275.00 | ¥3,155.00 | 46.20K |
| 2026-06-16 | ¥3,150.00 | -2.02% | ¥3,235.00 | ¥3,245.00 | ¥3,020.00 | 118.00K |
| 2026-06-15 | ¥3,215.00 | -2.87% | ¥3,400.00 | ¥3,400.00 | ¥3,210.00 | 70.40K |
| 2026-06-12 | ¥3,310.00 | -2.93% | ¥3,410.00 | ¥3,560.00 | ¥3,210.00 | 110.50K |
| 2026-06-11 | ¥3,410.00 | +0.74% | ¥3,310.00 | ¥3,505.00 | ¥3,220.00 | 95.40K |
| 2026-06-10 | ¥3,385.00 | +4.48% | ¥3,170.00 | ¥3,415.00 | ¥3,135.00 | 86.40K |
| 2026-06-09 | ¥3,240.00 | +2.86% | ¥3,215.00 | ¥3,325.00 | ¥3,155.00 | 86.70K |
| 2026-06-08 | ¥3,150.00 | +0.96% | ¥3,050.00 | ¥3,200.00 | ¥3,040.00 | 90.30K |
| 2026-06-05 | ¥3,120.00 | +4.66% | ¥2,985.00 | ¥3,145.00 | ¥2,930.00 | 73.40K |
| 2026-06-04 | ¥2,981.00 | +5.45% | ¥2,800.00 | ¥3,035.00 | ¥2,781.00 | 86.30K |
| 2026-06-03 | ¥2,827.00 | +0.60% | ¥2,810.00 | ¥2,861.00 | ¥2,756.00 | 47.70K |
| 2026-06-02 | ¥2,810.00 | -4.97% | ¥2,966.00 | ¥3,010.00 | ¥2,775.00 | 122.10K |
| 2026-06-01 | ¥2,957.00 | +4.05% | ¥2,892.00 | ¥2,974.00 | ¥2,791.00 | 72.30K |
| 2026-05-29 | ¥2,842.00 | +0.42% | ¥2,830.00 | ¥2,943.00 | ¥2,805.00 | 71.30K |
| 2026-05-28 | ¥2,830.00 | +3.51% | ¥2,705.00 | ¥2,850.00 | ¥2,673.00 | 181.70K |
| 2026-05-27 | ¥2,734.00 | +3.80% | ¥2,636.00 | ¥2,734.00 | ¥2,544.00 | 79.60K |
| 2026-05-26 | ¥2,634.00 | -2.30% | ¥2,682.00 | ¥2,715.00 | ¥2,616.00 | 72.90K |
| 2026-05-25 | ¥2,696.00 | +9.15% | ¥2,570.00 | ¥2,747.00 | ¥2,570.00 | 105.50K |