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

52 Week High Nov 18, 2025

3,635 JPY

52 Week Low Oct 7, 2025

2,310 JPY

Yearly High Nov 18, 2025

3,635 JPY

Yearly Low Oct 7, 2025

2,310 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	3,220	3,280	3,160	3,245	+95	+3.02%	16,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	3,295	3,370	3,065	3,150	-145	-4.40%	101,300
Dec 3, 2025	3,400	3,460	3,295	3,295	-155	-4.49%	60,400
Dec 2, 2025	3,450	3,590	3,370	3,450	-15	-0.43%	66,400
Dec 1, 2025	3,520	3,615	3,465	3,465	-55	-1.56%	97,500
Nov 28, 2025	3,245	3,530	3,180	3,520	+300	+9.32%	107,700
Nov 27, 2025	3,235	3,300	3,145	3,220	-15	-0.46%	37,900
Nov 26, 2025	3,260	3,275	3,115	3,235	-65	-1.97%	44,400
Nov 25, 2025	3,105	3,330	3,100	3,300	+265	+8.73%	75,400
Nov 21, 2025	3,000	3,150	2,913	3,035	-90	-2.88%	100,000
Nov 20, 2025	3,420	3,430	2,975	3,125	-275	-8.09%	119,700
Nov 19, 2025	3,470	3,560	3,315	3,400	-130	-3.68%	87,200
Nov 18, 2025	3,340	3,635	3,200	3,530	+165	+4.90%	105,800
Nov 17, 2025	3,450	3,560	3,225	3,365	-85	-2.46%	110,800
Nov 14, 2025	3,295	3,580	3,165	3,450	+190	+5.83%	358,900
Nov 13, 2025	3,260	3,260	3,260	3,260	+502	+18.20%	18,100
Nov 12, 2025	2,729	2,780	2,691	2,758	+75	+2.80%	39,600
Nov 11, 2025	2,750	2,750	2,679	2,683	-65	-2.37%	29,200
Nov 10, 2025	2,697	2,780	2,697	2,748	+146	+5.61%	40,300
Nov 7, 2025	2,581	2,660	2,564	2,602	-31	-1.18%	37,400
Nov 6, 2025	2,635	2,670	2,598	2,633	-2	-0.08%	16,100