MS&Consulting Co., Ltd. - 6555.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	406	401	401	406	401	2,400
September 05, 2025	407	407	407	407	402	2,100
September 04, 2025	404	407	407	407	404	1,500
September 03, 2025	403	406	406	408	402	2,700
September 02, 2025	403	403	403	403	402	500
September 01, 2025	399	402	402	402	398	1,800
August 29, 2025	405	399	399	407	396	5,200
August 28, 2025	402	405	405	405	398	2,700
August 27, 2025	404	404	404	404	404	500
August 26, 2025	407	404	404	407	404	3,900
August 25, 2025	405	406	406	412	404	1,800
August 22, 2025	400	403	403	411	400	13,900
August 21, 2025	400	399	399	400	397	1,400
August 20, 2025	398	400	400	400	398	1,500
August 19, 2025	401	398	398	401	398	1,600
August 18, 2025	402	401	401	403	400	2,100
August 15, 2025	403	402	402	404	397	2,400
August 14, 2025	400	402	402	402	400	700
August 13, 2025	402	400	400	404	400	3,500
August 12, 2025	403	404	404	404	403	2,600
August 08, 2025	411	403	403	411	402	7,200
August 07, 2025	401	410	410	410	401	3,000
August 06, 2025	406	403	403	406	403	300
August 05, 2025	404	406	406	406	400	1,500
August 04, 2025	406	404	404	406	398	4,500
August 01, 2025	406	406	406	408	404	2,400
July 31, 2025	406	406	406	407	404	800
July 30, 2025	411	411	411	411	411	1,100
July 29, 2025	405	402	402	405	402	200
July 28, 2025	403	405	405	406	403	6,600
July 25, 2025	409	403	403	409	403	2,800
July 24, 2025	403	403	403	406	401	3,700
July 23, 2025	401	403	403	405	401	2,400
July 22, 2025	410	402	402	410	401	3,900
July 18, 2025	409	410	410	411	403	4,000
July 17, 2025	407	409	409	412	407	5,600
July 16, 2025	412	409	409	412	404	2,100
July 15, 2025	409	412	412	412	403	4,900
July 14, 2025	399	407	407	427	396	75,400
July 11, 2025	405	414	414	421	398	5,300
July 10, 2025	400	405	405	405	400	1,400
July 09, 2025	402	400	400	405	400	1,000
July 08, 2025	401	409	409	409	397	2,700
July 07, 2025	410	402	402	410	402	1,700
July 04, 2025	407	412	412	412	407	5,300
July 03, 2025	399	406	406	406	396	1,300
July 02, 2025	399	400	400	405	391	2,900
July 01, 2025	406	399	399	406	399	700
June 30, 2025	394	406	406	406	394	5,200
June 27, 2025	386	394	394	398	386	6,000
June 26, 2025	399	385	385	402	381	7,500
June 25, 2025	392	391	391	395	390	1,600
June 24, 2025	393	393	393	395	392	1,100
June 23, 2025	398	393	393	398	393	1,200
June 20, 2025	396	398	398	398	394	1,700
June 19, 2025	402	397	397	402	397	900
June 18, 2025	396	404	404	407	396	3,400
June 17, 2025	396	399	399	399	396	2,400
June 16, 2025	383	397	397	397	383	5,100
June 13, 2025	392	383	383	392	381	3,300

MS&Consulting Co., Ltd. (6555.T) JPX