Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Movin' Strategic Career CO.,LTD. (421A) Historical Prices

JP:421A historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,740.003,820.003,660.003,705.003,705.00-2.76%47,9000.73
Oct 29, 20263,955.003,955.003,755.003,810.003,810.00-2.81%61,6000.95
Oct 28, 20264,040.004,080.003,900.003,920.003,920.00-1.26%26,9000.41
Oct 27, 20264,010.004,125.003,955.003,970.003,970.00-1.24%30,7000.46
Oct 26, 20264,030.004,045.003,855.004,020.004,020.00+0.00%42,4000.64
Oct 23, 20264,145.004,170.003,920.004,020.004,020.00-6.18%107,0001.63
Oct 22, 20264,405.004,590.004,225.004,285.004,285.00-3.27%44,8000.68
Oct 21, 20264,350.004,480.004,270.004,430.004,430.00+3.50%44,1000.67
Oct 20, 20264,575.004,575.004,200.004,280.004,280.00-4.99%78,0001.20
Oct 19, 20264,280.004,585.004,265.004,505.004,505.00+4.40%87,8001.36
Oct 16, 20264,025.004,315.003,980.004,315.004,315.00+9.80%61,8000.97
Oct 15, 20263,850.004,035.003,825.003,930.003,930.00-0.76%57,5000.91
Oct 14, 20264,215.004,215.003,880.003,960.003,960.00-5.83%52,2000.83
Oct 13, 20264,300.004,420.004,150.004,205.004,205.00-4.10%48,2000.77
Oct 12, 20264,385.004,385.004,000.004,385.004,385.00+0.00%00.00
Oct 09, 20264,040.004,385.004,000.004,385.004,385.00+6.95%45,9000.72
Oct 08, 20264,185.004,245.004,100.004,100.004,100.00-0.97%33,9000.53
Oct 07, 20264,060.004,190.004,030.004,140.004,140.00+2.60%45,4000.70
Oct 06, 20263,975.004,075.003,965.004,035.004,035.00+2.28%43,3000.67
Oct 05, 20263,800.003,960.003,785.003,945.003,945.00+2.87%35,9000.56
Oct 02, 20263,845.003,910.003,820.003,835.003,835.00-0.65%18,0000.28
Oct 01, 20263,935.003,935.003,835.003,860.003,860.00-1.28%24,0000.37
Sep 30, 20263,985.004,030.003,850.003,910.003,910.00-0.76%34,8000.53
Sep 29, 20263,975.003,995.003,895.003,940.003,940.00-0.51%24,5000.37
Sep 28, 20263,905.004,000.003,835.003,960.003,960.00+0.89%39,1000.59
Sep 25, 20264,000.004,035.003,885.003,925.003,925.00-1.51%41,9000.63
Sep 24, 20263,780.004,010.003,770.003,985.003,985.00+5.42%100,9001.53
Sep 23, 20263,745.003,820.003,695.003,780.003,780.00+0.00%00.00
Sep 22, 20263,745.003,820.003,695.003,780.003,780.00+0.00%00.00
Sep 21, 20263,745.003,820.003,695.003,780.003,780.00+0.00%00.00
Sep 18, 20263,745.003,820.003,695.003,780.003,780.00+0.93%31,5000.47
Sep 17, 20263,685.003,760.003,680.003,745.003,745.00+1.77%17,8000.27
Sep 16, 20263,765.003,785.003,640.003,680.003,680.00-3.41%32,7000.48
Sep 15, 20263,710.003,850.003,675.003,810.003,810.00+3.96%53,8000.79
Sep 14, 20263,435.003,665.003,435.003,665.003,665.00+4.56%53,4000.79
Sep 11, 20263,565.003,590.003,445.003,505.003,505.00-5.40%131,5001.95
Sep 10, 20263,650.003,770.003,630.003,705.003,705.00+0.95%47,6000.70
Sep 09, 20263,765.003,765.003,670.003,670.003,670.00-3.80%58,2000.85
Sep 08, 20263,835.003,900.003,775.003,815.003,815.00-1.55%45,7000.66
Sep 07, 20264,000.004,000.003,820.003,875.003,875.00-3.13%65,6000.94
Sep 04, 20263,835.004,050.003,835.004,000.004,000.00+5.68%67,7000.97
Sep 03, 20263,945.003,980.003,775.003,785.003,785.00-4.06%83,6001.19
Sep 02, 20264,035.004,060.003,875.003,945.003,945.00-4.83%98,5001.41
Sep 01, 20264,425.004,425.004,065.004,145.004,145.00-5.58%116,1001.68
Aug 31, 20264,320.004,450.004,230.004,390.004,390.00+1.62%106,9001.56
Aug 28, 20263,910.004,400.003,900.004,320.004,320.00+10.77%135,6001.99
Aug 27, 20263,850.003,930.003,845.003,900.003,900.00+1.30%30,3000.44
Aug 26, 20263,880.003,940.003,840.003,850.003,850.00-0.77%41,3000.60
Aug 25, 20263,985.003,985.003,850.003,880.003,880.00-1.65%61,3000.86
Aug 24, 20264,055.004,145.003,905.003,945.003,945.00-4.36%56,8000.79