kabutan

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

6555
TSE Standard
MS&Consulting Co.,Ltd.
406
JPY
0
(0.00%)
Aug 1, 2:36 pm JST
2.69
USD
Aug 1, 1:36 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 6, 2024
595 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
Aug 1, 2025 403 411 402 406 +3 +0.74% 13,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 25, 2025 410 410 401 403 -7 -1.71% 12,800
Jul 18, 2025 399 427 396 410 -4 -0.97% 92,000
Jul 11, 2025 410 421 397 414 +2 +0.49% 12,100
Jul 4, 2025 394 412 391 412 +18 +4.57% 15,400
Jun 27, 2025 398 402 381 394 -4 -1.01% 17,400
Jun 20, 2025 383 407 383 398 +15 +3.92% 13,500
Jun 13, 2025 392 399 381 383 -11 -2.79% 9,700
Jun 6, 2025 392 399 389 394 0 0.00% 19,600
May 30, 2025 390 398 387 394 +3 +0.77% 26,100
May 23, 2025 388 397 386 391 0 0.00% 26,600
May 16, 2025 389 393 383 391 0 0.00% 26,100
May 9, 2025 372 399 372 391 +20 +5.39% 82,300
May 2, 2025 383 398 359 371 -8 -2.11% 164,400
Apr 25, 2025 372 422 371 379 +6 +1.61% 564,100
Apr 18, 2025 423 455 368 373 -43 -10.34% 432,900
Apr 11, 2025 422 425 394 416 -10 -2.35% 31,700
Apr 4, 2025 465 465 426 426 -40 -8.58% 63,100
Mar 28, 2025 450 480 449 466 +16 +3.56% 52,000
Mar 21, 2025 443 458 439 450 +13 +2.97% 35,700
Mar 14, 2025 442 446 435 437 -4 -0.91% 20,400