tiprankstipranks
Trending News
More News >
MS&Consulting Co.,Ltd. (JP:6555)
:6555
Japanese Market

MS&Consulting Co.,Ltd. (6555) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 08, 2025
401.00
409.00
397.00
409.00
409.00
+1.74%
2,700
0.12
Jul 07, 2025
410.00
410.00
402.00
402.00
402.00
-2.43%
1,700
0.07
Jul 04, 2025
407.00
412.00
407.00
412.00
412.00
+1.48%
5,300
0.23
Jul 03, 2025
399.00
406.00
396.00
406.00
406.00
+1.50%
1,300
0.06
Jul 02, 2025
399.00
405.00
391.00
400.00
400.00
+0.25%
2,900
0.12
Jul 01, 2025
406.00
406.00
399.00
399.00
399.00
-1.72%
700
0.03
Jun 30, 2025
394.00
406.00
394.00
406.00
406.00
+3.05%
5,200
0.22
Jun 27, 2025
386.00
398.00
386.00
394.00
394.00
+2.34%
6,000
0.25
Jun 26, 2025
399.00
402.00
381.00
385.00
385.00
-1.53%
7,500
0.32
Jun 25, 2025
392.00
395.00
390.00
391.00
391.00
-0.51%
1,600
0.07
Jun 24, 2025
393.00
395.00
392.00
393.00
393.00
0.00%
1,100
0.05
Jun 23, 2025
398.00
398.00
393.00
393.00
393.00
-1.26%
1,200
0.05
Jun 20, 2025
396.00
398.00
394.00
398.00
398.00
+0.25%
1,700
0.07
Jun 19, 2025
402.00
402.00
397.00
397.00
397.00
-1.73%
900
0.04
Jun 18, 2025
396.00
407.00
396.00
404.00
404.00
+1.25%
3,400
0.14
Jun 17, 2025
396.00
399.00
396.00
399.00
399.00
+0.50%
2,400
0.10
Jun 16, 2025
383.00
397.00
383.00
397.00
397.00
+3.66%
5,100
0.21
Jun 13, 2025
392.00
392.00
381.00
383.00
383.00
-2.30%
3,300
0.13
Jun 12, 2025
396.00
397.00
392.00
392.00
392.00
-1.01%
1,400
0.06
Jun 11, 2025
398.00
399.00
396.00
396.00
396.00
-0.50%
1,100
0.04
Jun 10, 2025
387.00
398.00
384.00
398.00
398.00
+2.84%
2,400
0.10
Jun 09, 2025
392.00
394.00
387.00
387.00
387.00
-1.78%
1,500
0.06
Jun 06, 2025
395.00
395.00
389.00
394.00
394.00
+0.25%
2,000
0.08
Jun 05, 2025
392.00
393.00
390.00
393.00
393.00
+0.51%
1,200
0.05
Jun 04, 2025
393.00
396.00
391.00
391.00
391.00
-0.76%
7,100
0.29
Jun 03, 2025
395.00
399.00
394.00
394.00
394.00
-0.25%
4,300
0.17
Jun 02, 2025
392.00
396.00
389.00
395.00
395.00
+0.25%
5,000
0.20
May 30, 2025
393.00
396.00
387.00
394.00
394.00
0.00%
10,000
0.41
May 29, 2025
396.00
398.00
391.00
394.00
394.00
-0.51%
3,400
0.14
May 28, 2025
390.00
396.00
390.00
396.00
396.00
+0.76%
7,200
0.29
May 27, 2025
391.00
396.00
389.00
393.00
393.00
+0.51%
1,600
0.06
May 26, 2025
390.00
396.00
387.00
391.00
391.00
0.00%
3,900
0.16
May 23, 2025
390.00
395.00
388.00
391.00
391.00
+0.26%
1,000
0.04
May 22, 2025
393.00
395.00
387.00
390.00
390.00
-1.52%
6,600
0.27
May 21, 2025
391.00
397.00
389.00
396.00
396.00
+0.76%
5,800
0.24
May 20, 2025
391.00
393.00
386.00
393.00
393.00
-0.25%
6,200
0.25
May 19, 2025
388.00
394.00
388.00
394.00
394.00
+0.77%
7,000
0.28
May 16, 2025
392.00
393.00
386.00
391.00
391.00
+1.82%
2,900
0.12
May 15, 2025
390.00
392.00
384.00
384.00
384.00
-1.54%
4,900
0.20
May 14, 2025
388.00
391.00
383.00
390.00
390.00
+0.26%
6,100
0.25
May 13, 2025
390.00
390.00
384.00
389.00
389.00
+1.30%
7,900
0.32
May 12, 2025
389.00
391.00
384.00
384.00
384.00
-1.79%
4,300
0.17
May 09, 2025
394.00
396.00
388.00
391.00
391.00
-2.01%
20,100
0.78
May 08, 2025
383.00
399.00
380.00
399.00
399.00
+5.00%
41,700
1.65
May 07, 2025
372.00
380.00
372.00
380.00
380.00
+2.43%
20,500
0.79
May 02, 2025
375.00
376.00
359.00
371.00
371.00
-1.33%
22,200
0.86
May 01, 2025
378.00
398.00
374.00
376.00
376.00
-1.05%
118,000
4.93
Apr 30, 2025
383.00
387.00
380.00
380.00
380.00
-1.30%
6,500
0.27
Apr 28, 2025
383.00
387.00
379.00
385.00
385.00
+1.58%
17,700
0.74
Apr 25, 2025
380.00
381.00
376.00
379.00
379.00
-0.26%
4,700
0.20
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis