kabutan

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

421A
TSE Growth
Movin' Strategic Career CO.,LTD.
2,670
JPY
-45
(-1.66%)
Jan 29, 3:30 pm JST
17.45
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,876 2,973 2,621 2,670 -181 -6.35% 197,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 2,885 3,075 2,830 2,851 -42 -1.45% 125,200
Jan 16, 2026 2,860 2,893 2,673 2,893 +39 +1.37% 129,400
Jan 9, 2026 3,050 3,100 2,810 2,854 -196 -6.43% 143,200
Dec 30, 2025 3,060 3,080 2,918 3,050 +15 +0.49% 57,700
Dec 26, 2025 2,994 3,150 2,916 3,035 +61 +2.05% 214,800
Dec 19, 2025 2,705 2,995 2,670 2,974 +230 +8.38% 230,400
Dec 12, 2025 3,180 3,200 2,643 2,744 -506 -15.57% 530,400
Dec 5, 2025 3,520 3,615 3,065 3,250 -270 -7.67% 349,600
Nov 28, 2025 3,105 3,530 3,100 3,520 +485 +15.98% 265,400
Nov 21, 2025 3,450 3,635 2,913 3,035 -415 -12.03% 523,500
Nov 14, 2025 2,697 3,580 2,679 3,450 +848 +32.59% 486,100
Nov 7, 2025 2,702 2,744 2,516 2,602 -131 -4.79% 121,500
Oct 31, 2025 2,878 3,100 2,610 2,733 -104 -3.67% 296,400
Oct 24, 2025 2,836 2,976 2,716 2,837 -49 -1.70% 216,500
Oct 17, 2025 2,748 2,906 2,391 2,886 +38 +1.33% 477,400
Oct 10, 2025 2,502 3,000 2,310 2,848 ー% 4,561,700