kabutan

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

6555
TSE Standard
MS&Consulting Co.,Ltd.
411
JPY
-9
(-2.14%)
Dec 5, 3:30 pm JST
2.65
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Mar 26, 2025
480 JPY
52 Week Low May 2, 2025
359 JPY
Yearly High Mar 26, 2025
480 JPY
Yearly Low May 2, 2025
359 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 405 420 405 411 +6 +1.48% 19,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 397 419 395 405 +13 +3.32% 25,000
Nov 21, 2025 397 398 381 392 -1 -0.25% 29,500
Nov 14, 2025 388 401 388 393 +6 +1.55% 8,200
Nov 7, 2025 396 397 386 387 -4 -1.02% 4,000
Oct 31, 2025 410 410 388 391 -8 -2.01% 26,800
Oct 24, 2025 395 399 387 399 +3 +0.76% 19,300
Oct 17, 2025 398 403 380 396 -8 -1.98% 50,500
Oct 10, 2025 414 414 403 404 -6 -1.46% 20,100
Oct 3, 2025 412 416 402 410 -1 -0.24% 19,700
Sep 26, 2025 401 412 401 411 +10 +2.49% 13,000
Sep 19, 2025 402 404 401 401 -3 -0.74% 7,700
Sep 12, 2025 406 407 401 404 -3 -0.74% 14,400
Sep 5, 2025 399 408 398 407 +8 +2.01% 8,600
Aug 29, 2025 405 412 396 399 -4 -0.99% 14,100
Aug 22, 2025 402 411 397 403 +1 +0.25% 20,500
Aug 15, 2025 403 404 397 402 -1 -0.25% 9,200
Aug 8, 2025 406 411 398 403 -3 -0.74% 16,500
Aug 1, 2025 403 411 402 406 +3 +0.74% 11,100
Jul 25, 2025 410 410 401 403 -7 -1.71% 12,800
Jul 18, 2025 399 427 396 410 -4 -0.97% 92,000