MS&Consulting Co.,Ltd. 6555
TSE · Japan · Commercial Services
¥419.00-2.00 (-0.48%)
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 | ¥419.00 | -0.48% | ¥421.00 | ¥422.00 | ¥419.00 | 3.40K |
| 2026-10-01 | ¥421.00 | 0.00% | ¥424.00 | ¥424.00 | ¥421.00 | 1.80K |
| 2026-09-30 | ¥421.00 | 0.00% | ¥421.00 | ¥423.00 | ¥420.00 | 1.60K |
| 2026-09-29 | ¥421.00 | -2.09% | ¥425.00 | ¥426.00 | ¥421.00 | 1.20K |
| 2026-09-28 | ¥430.00 | +1.18% | ¥433.00 | ¥433.00 | ¥430.00 | 1.40K |
| 2026-09-25 | ¥425.00 | 0.00% | ¥425.00 | ¥425.00 | ¥425.00 | 300 |
| 2026-09-24 | ¥425.00 | -0.93% | ¥425.00 | ¥426.00 | ¥425.00 | 1.00K |
| 2026-09-18 | ¥429.00 | 0.00% | ¥429.00 | ¥429.00 | ¥429.00 | 700 |
| 2026-09-17 | ¥429.00 | +0.23% | ¥429.00 | ¥429.00 | ¥429.00 | 100 |
| 2026-09-16 | ¥428.00 | 0.00% | ¥428.00 | ¥428.00 | ¥428.00 | 0 |
| 2026-09-15 | ¥428.00 | 0.00% | ¥428.00 | ¥428.00 | ¥428.00 | 400 |
| 2026-09-14 | ¥428.00 | +0.71% | ¥422.00 | ¥428.00 | ¥422.00 | 400 |
| 2026-09-11 | ¥425.00 | -0.93% | ¥430.00 | ¥430.00 | ¥417.00 | 2.10K |
| 2026-09-10 | ¥429.00 | -0.46% | ¥429.00 | ¥429.00 | ¥429.00 | 200 |
| 2026-09-09 | ¥431.00 | -0.92% | ¥434.00 | ¥434.00 | ¥431.00 | 200 |
| 2026-09-08 | ¥435.00 | +1.16% | ¥429.00 | ¥435.00 | ¥429.00 | 1.80K |
| 2026-09-07 | ¥430.00 | -0.46% | ¥432.00 | ¥435.00 | ¥425.00 | 3.80K |
| 2026-09-04 | ¥432.00 | +0.47% | ¥429.00 | ¥432.00 | ¥426.00 | 1.10K |
| 2026-09-03 | ¥430.00 | +1.42% | ¥429.00 | ¥430.00 | ¥429.00 | 1.50K |
| 2026-09-02 | ¥424.00 | +0.24% | ¥423.00 | ¥424.00 | ¥423.00 | 1.40K |
| 2026-09-01 | ¥423.00 | -1.40% | ¥427.00 | ¥427.00 | ¥423.00 | 500 |
| 2026-08-31 | ¥429.00 | +0.94% | ¥422.00 | ¥429.00 | ¥422.00 | 300 |
| 2026-08-28 | ¥425.00 | -0.93% | ¥428.00 | ¥428.00 | ¥425.00 | 400 |
| 2026-08-27 | ¥429.00 | 0.00% | ¥429.00 | ¥429.00 | ¥429.00 | 0 |
| 2026-08-26 | ¥429.00 | +0.47% | ¥430.00 | ¥430.00 | ¥429.00 | 1.10K |
| 2026-08-25 | ¥427.00 | +0.95% | ¥425.00 | ¥427.00 | ¥420.00 | 1.90K |
| 2026-08-24 | ¥423.00 | 0.00% | ¥423.00 | ¥423.00 | ¥423.00 | 0 |
| 2026-08-21 | ¥423.00 | +0.95% | ¥418.00 | ¥423.00 | ¥418.00 | 1.40K |
| 2026-08-20 | ¥419.00 | 0.00% | ¥419.00 | ¥419.00 | ¥419.00 | 700 |
| 2026-08-19 | ¥419.00 | -0.24% | ¥420.00 | ¥420.00 | ¥419.00 | 200 |
| 2026-08-18 | ¥420.00 | -1.18% | ¥425.00 | ¥425.00 | ¥420.00 | 300 |
| 2026-08-17 | ¥425.00 | +1.19% | ¥425.00 | ¥425.00 | ¥425.00 | 500 |
| 2026-08-14 | ¥420.00 | +0.72% | ¥420.00 | ¥420.00 | ¥420.00 | 100 |
| 2026-08-13 | ¥417.00 | 0.00% | ¥417.00 | ¥417.00 | ¥416.00 | 1.50K |
| 2026-08-12 | ¥417.00 | -0.48% | ¥423.00 | ¥423.00 | ¥416.00 | 2.30K |
| 2026-08-10 | ¥419.00 | -1.41% | ¥422.00 | ¥422.00 | ¥419.00 | 400 |
| 2026-08-07 | ¥425.00 | -0.23% | ¥426.00 | ¥426.00 | ¥425.00 | 3.10K |
| 2026-08-06 | ¥426.00 | +0.47% | ¥426.00 | ¥426.00 | ¥426.00 | 1.70K |
| 2026-08-05 | ¥424.00 | +0.95% | ¥419.00 | ¥424.00 | ¥419.00 | 200 |
| 2026-08-04 | ¥420.00 | +0.24% | ¥417.00 | ¥420.00 | ¥417.00 | 200 |
| 2026-08-03 | ¥419.00 | 0.00% | ¥419.00 | ¥419.00 | ¥419.00 | 200 |
| 2026-07-31 | ¥419.00 | +0.24% | ¥418.00 | ¥419.00 | ¥418.00 | 200 |
| 2026-07-30 | ¥418.00 | -0.24% | ¥417.00 | ¥419.00 | ¥416.00 | 1.10K |
| 2026-07-29 | ¥419.00 | +0.72% | ¥417.00 | ¥419.00 | ¥417.00 | 200 |
| 2026-07-28 | ¥416.00 | -2.12% | ¥417.00 | ¥417.00 | ¥416.00 | 1.90K |
| 2026-07-27 | ¥425.00 | +2.16% | ¥424.00 | ¥425.00 | ¥419.00 | 1.60K |
| 2026-07-24 | ¥416.00 | -0.72% | ¥418.00 | ¥418.00 | ¥415.00 | 800 |
| 2026-07-23 | ¥419.00 | +0.24% | ¥418.00 | ¥419.00 | ¥418.00 | 1.20K |
| 2026-07-22 | ¥418.00 | +0.24% | ¥417.00 | ¥419.00 | ¥415.00 | 1.40K |
| 2026-07-21 | ¥417.00 | 0.00% | ¥417.00 | ¥417.00 | ¥417.00 | 0 |
| 2026-07-17 | ¥417.00 | -0.71% | ¥420.00 | ¥420.00 | ¥417.00 | 1.60K |
| 2026-07-16 | ¥420.00 | -1.18% | ¥419.00 | ¥420.00 | ¥419.00 | 1.50K |
| 2026-07-15 | ¥425.00 | -1.16% | ¥422.00 | ¥425.00 | ¥417.00 | 5.40K |
| 2026-07-14 | ¥430.00 | -1.83% | ¥439.00 | ¥439.00 | ¥430.00 | 1.00K |
| 2026-07-13 | ¥438.00 | +2.10% | ¥431.00 | ¥439.00 | ¥423.00 | 5.80K |
| 2026-07-10 | ¥429.00 | 0.00% | ¥432.00 | ¥435.00 | ¥429.00 | 9.40K |
| 2026-07-09 | ¥429.00 | 0.00% | ¥426.00 | ¥429.00 | ¥426.00 | 600 |
| 2026-07-08 | ¥429.00 | 0.00% | ¥429.00 | ¥431.00 | ¥426.00 | 1.30K |
| 2026-07-07 | ¥429.00 | +0.47% | ¥427.00 | ¥429.00 | ¥425.00 | 3.60K |
| 2026-07-06 | ¥427.00 | +0.23% | ¥430.00 | ¥442.00 | ¥424.00 | 12.90K |
| 2026-07-03 | ¥426.00 | -1.16% | ¥428.00 | ¥430.00 | ¥424.00 | 500 |
| 2026-07-02 | ¥431.00 | -0.23% | ¥432.00 | ¥432.00 | ¥430.00 | 4.70K |
| 2026-07-01 | ¥432.00 | +1.65% | ¥425.00 | ¥432.00 | ¥425.00 | 25.60K |
| 2026-06-30 | ¥425.00 | +1.67% | ¥421.00 | ¥425.00 | ¥415.00 | 4.70K |
| 2026-06-29 | ¥418.00 | 0.00% | ¥412.00 | ¥418.00 | ¥412.00 | 1.30K |
| 2026-06-26 | ¥418.00 | -1.18% | ¥415.00 | ¥419.00 | ¥412.00 | 4.60K |
| 2026-06-25 | ¥423.00 | +1.44% | ¥417.00 | ¥423.00 | ¥415.00 | 1.20K |
| 2026-06-24 | ¥417.00 | 0.00% | ¥417.00 | ¥417.00 | ¥417.00 | 200 |
| 2026-06-23 | ¥417.00 | +1.71% | ¥410.00 | ¥427.00 | ¥405.00 | 4.80K |
| 2026-06-22 | ¥410.00 | 0.00% | ¥411.00 | ¥413.00 | ¥410.00 | 1.90K |
| 2026-06-19 | ¥410.00 | -2.61% | ¥421.00 | ¥421.00 | ¥410.00 | 3.30K |
| 2026-06-18 | ¥421.00 | -0.71% | ¥424.00 | ¥424.00 | ¥410.00 | 5.90K |
| 2026-06-17 | ¥424.00 | +1.19% | ¥414.00 | ¥424.00 | ¥414.00 | 3.60K |
| 2026-06-16 | ¥419.00 | 0.00% | ¥419.00 | ¥419.00 | ¥419.00 | 2.30K |
| 2026-06-15 | ¥419.00 | -0.48% | ¥419.00 | ¥419.00 | ¥418.00 | 400 |
| 2026-06-12 | ¥421.00 | -0.71% | ¥420.00 | ¥426.00 | ¥420.00 | 600 |
| 2026-06-11 | ¥424.00 | -0.47% | ¥422.00 | ¥429.00 | ¥417.00 | 6.60K |
| 2026-06-10 | ¥426.00 | -2.29% | ¥432.00 | ¥432.00 | ¥422.00 | 4.20K |
| 2026-06-09 | ¥436.00 | -2.24% | ¥439.00 | ¥439.00 | ¥436.00 | 1.40K |
| 2026-06-08 | ¥446.00 | +1.13% | ¥438.00 | ¥446.00 | ¥438.00 | 300 |
| 2026-06-05 | ¥441.00 | +0.23% | ¥437.00 | ¥441.00 | ¥437.00 | 300 |
| 2026-06-04 | ¥440.00 | -1.79% | ¥443.00 | ¥443.00 | ¥440.00 | 600 |
| 2026-06-03 | ¥448.00 | +0.67% | ¥448.00 | ¥448.00 | ¥448.00 | 100 |
| 2026-06-02 | ¥445.00 | -0.45% | ¥441.00 | ¥447.00 | ¥441.00 | 4.50K |
| 2026-06-01 | ¥447.00 | -0.89% | ¥446.00 | ¥451.00 | ¥445.00 | 500 |
| 2026-05-29 | ¥451.00 | +0.45% | ¥449.00 | ¥456.00 | ¥449.00 | 600 |
| 2026-05-28 | ¥449.00 | -1.10% | ¥456.00 | ¥457.00 | ¥449.00 | 700 |
| 2026-05-27 | ¥454.00 | -2.37% | ¥459.00 | ¥459.00 | ¥448.00 | 1.90K |
| 2026-05-26 | ¥465.00 | +1.09% | ¥466.00 | ¥466.00 | ¥454.00 | 3.40K |
| 2026-05-25 | ¥460.00 | +0.88% | ¥456.00 | ¥460.00 | ¥456.00 | 700 |