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

52 Week High Apr 27, 2026

484 JPY

52 Week Low May 2, 2025

359 JPY

Yearly High Apr 27, 2026

484 JPY

Yearly Low Mar 23, 2026

392 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	484	484	448	448	-32	-6.67%	41,900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	480	+5.73%	443	138,000	0	110,400	ー
Apr 17, 2026	454	-0.44%	453	56,900	0	104,000	ー
Apr 10, 2026	456	+4.83%	444	45,300	0	111,500	ー
Apr 3, 2026	435	+6.10%	425	14,300	0	114,800	ー
Mar 27, 2026	410	-0.49%	407	18,900	0	113,400	ー
Mar 19, 2026	412	-1.67%	420	4,500	0	115,000	ー
Mar 13, 2026	419	+1.21%	414	10,100	0	115,400	ー
Mar 6, 2026	414	-3.72%	418	22,700	0	114,600	ー
Feb 27, 2026	430	+4.37%	427	7,300	0	134,000	ー
Feb 20, 2026	412	-2.83%	417	17,300	0	136,600	ー
Feb 13, 2026	424	+2.42%	420	10,300	0	137,200	ー
Feb 6, 2026	414	-1.19%	414	10,000	0	139,000	ー
Jan 30, 2026	419	-1.41%	420	13,600	0	137,500	ー
Jan 23, 2026	425	-2.07%	423	14,100	0	137,500	ー
Jan 16, 2026	434	-0.23%	429	44,300	0	135,300	ー
Jan 9, 2026	435	+3.57%	432	20,100	0	129,000	ー
Dec 30, 2025	420	+0.96%	414	14,500	ー	ー	ー
Dec 26, 2025	416	-1.65%	421	41,500	0	126,100	ー
Dec 19, 2025	423	0.00%	417	17,800	0	124,900	ー
Dec 12, 2025	423	+2.92%	427	163,000	0	124,000	ー