MS&Consulting Co.,Ltd.(JP:6555)
Â¥510.00-7.00 (-1.35%)
JP:6555
MS&Consulting Co.,Ltd. historical prices
Â¥510.00
At close:-7.00 (-1.35%)
Want to see JP:6555 full AI Analyst Report?
MS&Consulting Co.,Ltd. (6555) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 510.00 | 515.00 | 507.00 | 510.00 | 510.00 | -1.35% | 3,400 | 0.42 |
| Nov 11, 2026 | 517.00 | 520.00 | 515.00 | 517.00 | 517.00 | -0.96% | 2,900 | 0.36 |
| Nov 10, 2026 | 520.00 | 525.00 | 520.00 | 522.00 | 522.00 | +2.35% | 8,300 | 1.05 |
| Nov 09, 2026 | 510.00 | 521.00 | 510.00 | 514.00 | 514.00 | +0.78% | 5,200 | 0.66 |
| Nov 06, 2026 | 505.00 | 513.00 | 501.00 | 510.00 | 510.00 | -2.49% | 29,300 | 3.97 |
| Nov 05, 2026 | 527.00 | 528.00 | 523.00 | 523.00 | 523.00 | -0.76% | 2,500 | 0.34 |
| Nov 04, 2026 | 528.00 | 536.00 | 523.00 | 527.00 | 527.00 | -0.19% | 13,400 | 1.87 |
| Nov 03, 2026 | 528.00 | 539.00 | 528.00 | 528.00 | 528.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 531.00 | 539.00 | 528.00 | 528.00 | 528.00 | -0.75% | 3,600 | 0.50 |
| Oct 30, 2026 | 534.00 | 543.00 | 529.00 | 532.00 | 532.00 | -0.37% | 6,900 | 0.98 |
| Oct 29, 2026 | 548.00 | 548.00 | 533.00 | 534.00 | 534.00 | -2.55% | 8,300 | 1.20 |
| Oct 28, 2026 | 548.00 | 549.00 | 538.00 | 548.00 | 548.00 | +0.92% | 7,700 | 1.13 |
| Oct 27, 2026 | 539.00 | 560.00 | 533.00 | 543.00 | 543.00 | -0.73% | 7,000 | 1.04 |
| Oct 26, 2026 | 554.00 | 561.00 | 526.00 | 547.00 | 547.00 | +0.18% | 15,400 | 2.38 |
| Oct 23, 2026 | 527.00 | 546.00 | 525.00 | 546.00 | 546.00 | -0.18% | 18,100 | 2.91 |
| Oct 22, 2026 | 535.00 | 548.00 | 533.00 | 547.00 | 547.00 | +3.80% | 16,300 | 2.73 |
| Oct 21, 2026 | 539.00 | 539.00 | 521.00 | 527.00 | 527.00 | -5.72% | 27,400 | 4.93 |
| Oct 20, 2026 | 563.00 | 570.00 | 526.00 | 559.00 | 559.00 | +1.08% | 62,700 | 13.69 |
| Oct 19, 2026 | 520.00 | 553.00 | 507.00 | 553.00 | 553.00 | +7.80% | 208,800 | 162.20 |
| Oct 16, 2026 | 513.00 | 513.00 | 513.00 | 513.00 | 513.00 | +18.48% | 12,900 | 11.92 |
| Oct 15, 2026 | 430.00 | 433.00 | 430.00 | 433.00 | 433.00 | +1.41% | 2,200 | 2.10 |
| Oct 14, 2026 | 426.00 | 427.00 | 426.00 | 427.00 | 427.00 | +0.71% | 400 | 0.38 |
| Oct 13, 2026 | 425.00 | 425.00 | 424.00 | 424.00 | 424.00 | -0.24% | 400 | 0.37 |
| Oct 12, 2026 | 425.00 | 425.00 | 423.00 | 425.00 | 425.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 423.00 | 425.00 | 423.00 | 425.00 | 425.00 | +0.47% | 400 | 0.34 |
| Oct 08, 2026 | 422.00 | 423.00 | 420.00 | 423.00 | 423.00 | +0.24% | 5,900 | 5.01 |
| Oct 07, 2026 | 423.00 | 423.00 | 422.00 | 422.00 | 422.00 | -0.24% | 400 | 0.30 |
| Oct 06, 2026 | 422.00 | 423.00 | 420.00 | 423.00 | 423.00 | +0.24% | 7,400 | 6.10 |
| Oct 05, 2026 | 420.00 | 423.00 | 420.00 | 422.00 | 422.00 | +0.72% | 1,300 | 1.07 |
| Oct 02, 2026 | 421.00 | 422.00 | 419.00 | 419.00 | 419.00 | -0.48% | 3,400 | 2.80 |
| Oct 01, 2026 | 424.00 | 424.00 | 421.00 | 421.00 | 421.00 | 0.00% | 1,800 | 1.29 |
| Sep 30, 2026 | 421.00 | 423.00 | 420.00 | 421.00 | 421.00 | 0.00% | 1,600 | 1.16 |
| Sep 29, 2026 | 425.00 | 426.00 | 421.00 | 421.00 | 421.00 | -2.09% | 1,200 | 0.84 |
| Sep 28, 2026 | 433.00 | 433.00 | 430.00 | 430.00 | 430.00 | +1.18% | 1,400 | 0.77 |
| Sep 25, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0.00% | 300 | 0.16 |
| Sep 24, 2026 | 425.00 | 426.00 | 425.00 | 425.00 | 425.00 | -0.93% | 1,000 | 0.53 |
| Sep 23, 2026 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 0.00% | 700 | 0.34 |
| Sep 17, 2026 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | +0.23% | 100 | 0.05 |
| Sep 16, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 0.00% | 400 | 0.18 |
| Sep 14, 2026 | 422.00 | 428.00 | 422.00 | 428.00 | 428.00 | +0.71% | 400 | 0.18 |
| Sep 11, 2026 | 430.00 | 430.00 | 417.00 | 425.00 | 425.00 | -0.93% | 2,100 | 0.92 |
| Sep 10, 2026 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | -0.46% | 200 | 0.09 |
| Sep 09, 2026 | 434.00 | 434.00 | 431.00 | 431.00 | 431.00 | -0.92% | 200 | 0.09 |
| Sep 08, 2026 | 429.00 | 435.00 | 429.00 | 435.00 | 435.00 | +1.16% | 1,800 | 0.76 |
| Sep 07, 2026 | 432.00 | 435.00 | 425.00 | 430.00 | 430.00 | -0.46% | 3,800 | 1.61 |
| Sep 04, 2026 | 429.00 | 432.00 | 426.00 | 432.00 | 432.00 | +0.47% | 1,100 | 0.46 |
