Stock listing
Tokyo:421A Movin' Strategic Career Co.,Ltd. (ムービン・ストラテジック・キャリア) 株価
Follow Movin' Strategic Career Co.,Ltd. into a list and get an email when it puts out news.
Share price · TSE:421A
¥3,550.00 JPY -105.00 (-2.9%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥3,450.00 – ¥3,725.00 JPYNov 4, 2026
- Volume
- 80,200 sharesNov 4, 2026
- Market cap
- ¥30.03B JPYAt the close on Nov 4, 2026 · price × 8.46M shares outstanding
- Traded on an average day
- ¥276.4M JPYMedian day 53,800 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:421A · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3,550.00 | -105.00 | -2.9% | ¥3,725.00 | ¥3,725.00 | ¥3,450.00 | 80,200 | |
| ¥3,655.00 | -50.00 | -1.3% | ¥3,685.00 | ¥3,750.00 | ¥3,540.00 | 61,300 | |
| ¥3,705.00 | -105.00 | -2.8% | ¥3,740.00 | ¥3,820.00 | ¥3,660.00 | 47,900 | |
| ¥3,810.00 | -110.00 | -2.8% | ¥3,955.00 | ¥3,955.00 | ¥3,755.00 | 61,600 | |
| ¥3,920.00 | -50.00 | -1.3% | ¥4,040.00 | ¥4,080.00 | ¥3,900.00 | 26,900 | |
| ¥3,970.00 | -50.00 | -1.2% | ¥4,010.00 | ¥4,125.00 | ¥3,955.00 | 30,700 | |
| ¥4,020.00 | 0.00 | 0.0% | ¥4,030.00 | ¥4,045.00 | ¥3,855.00 | 42,400 | |
| ¥4,020.00 | -265.00 | -6.2% | ¥4,145.00 | ¥4,170.00 | ¥3,920.00 | 107,000 | |
| ¥4,285.00 | -145.00 | -3.3% | ¥4,405.00 | ¥4,590.00 | ¥4,225.00 | 44,800 | |
| ¥4,430.00 | +150.00 | +3.5% | ¥4,350.00 | ¥4,480.00 | ¥4,270.00 | 44,100 | |
| ¥4,280.00 | -225.00 | -5.0% | ¥4,575.00 | ¥4,575.00 | ¥4,200.00 | 78,000 | |
| ¥4,505.00 | +190.00 | +4.4% | ¥4,280.00 | ¥4,585.00 | ¥4,265.00 | 87,800 | |
| ¥4,315.00 | +385.00 | +9.8% | ¥4,025.00 | ¥4,315.00 | ¥3,980.00 | 61,800 | |
| ¥3,930.00 | -30.00 | -0.8% | ¥3,850.00 | ¥4,035.00 | ¥3,825.00 | 57,500 | |
| ¥3,960.00 | -245.00 | -5.8% | ¥4,215.00 | ¥4,215.00 | ¥3,880.00 | 52,200 | |
| ¥4,205.00 | -180.00 | -4.1% | ¥4,300.00 | ¥4,420.00 | ¥4,150.00 | 48,200 | |
| ¥4,385.00 | +285.00 | +7.0% | ¥4,040.00 | ¥4,385.00 | ¥4,000.00 | 45,900 | |
| ¥4,100.00 | -40.00 | -1.0% | ¥4,185.00 | ¥4,245.00 | ¥4,100.00 | 33,900 | |
| ¥4,140.00 | +105.00 | +2.6% | ¥4,060.00 | ¥4,190.00 | ¥4,030.00 | 45,400 | |
| ¥4,035.00 | +90.00 | +2.3% | ¥3,975.00 | ¥4,075.00 | ¥3,965.00 | 43,300 | |
| ¥3,945.00 | +110.00 | +2.9% | ¥3,800.00 | ¥3,960.00 | ¥3,785.00 | 35,900 | |
| ¥3,835.00 | -25.00 | -0.6% | ¥3,845.00 | ¥3,910.00 | ¥3,820.00 | 18,000 | |
| ¥3,860.00 | -50.00 | -1.3% | ¥3,935.00 | ¥3,935.00 | ¥3,835.00 | 24,000 | |
| ¥3,910.00 | -30.00 | -0.8% | ¥3,985.00 | ¥4,030.00 | ¥3,850.00 | 34,800 | |
| ¥3,940.00 | -20.00 | -0.5% | ¥3,975.00 | ¥3,995.00 | ¥3,895.00 | 24,500 | |
| ¥3,960.00 | +35.00 | +0.9% | ¥3,905.00 | ¥4,000.00 | ¥3,835.00 | 39,100 | |
| ¥3,925.00 | -60.00 | -1.5% | ¥4,000.00 | ¥4,035.00 | ¥3,885.00 | 41,900 | |
| ¥3,985.00 | +205.00 | +5.4% | ¥3,780.00 | ¥4,010.00 | ¥3,770.00 | 100,900 | |
| ¥3,780.00 | +35.00 | +0.9% | ¥3,745.00 | ¥3,820.00 | ¥3,695.00 | 31,500 | |
| ¥3,745.00 | +65.00 | +1.8% | ¥3,685.00 | ¥3,760.00 | ¥3,680.00 | 17,800 | |
| ¥3,680.00 | -130.00 | -3.4% | ¥3,765.00 | ¥3,785.00 | ¥3,640.00 | 32,700 | |
| ¥3,810.00 | +145.00 | +4.0% | ¥3,710.00 | ¥3,850.00 | ¥3,675.00 | 53,800 | |
| ¥3,665.00 | +160.00 | +4.6% | ¥3,435.00 | ¥3,665.00 | ¥3,435.00 | 53,400 | |
| ¥3,505.00 | -200.00 | -5.4% | ¥3,565.00 | ¥3,590.00 | ¥3,445.00 | 131,500 | |
| ¥3,705.00 | +35.00 | +1.0% | ¥3,650.00 | ¥3,770.00 | ¥3,630.00 | 47,600 | |
| ¥3,670.00 | -145.00 | -3.8% | ¥3,765.00 | ¥3,765.00 | ¥3,670.00 | 58,200 | |
| ¥3,815.00 | -60.00 | -1.5% | ¥3,835.00 | ¥3,900.00 | ¥3,775.00 | 45,700 | |
| ¥3,875.00 | -125.00 | -3.1% | ¥4,000.00 | ¥4,000.00 | ¥3,820.00 | 65,600 | |
| ¥4,000.00 | +215.00 | +5.7% | ¥3,835.00 | ¥4,050.00 | ¥3,835.00 | 67,700 | |
| ¥3,785.00 | -160.00 | -4.1% | ¥3,945.00 | ¥3,980.00 | ¥3,775.00 | 83,600 | |
| ¥3,945.00 | -200.00 | -4.8% | ¥4,035.00 | ¥4,060.00 | ¥3,875.00 | 98,500 | |
| ¥4,145.00 | -245.00 | -5.6% | ¥4,425.00 | ¥4,425.00 | ¥4,065.00 | 116,100 | |
| ¥4,390.00 | +70.00 | +1.6% | ¥4,320.00 | ¥4,450.00 | ¥4,230.00 | 106,900 | |
| ¥4,320.00 | +420.00 | +10.8% | ¥3,910.00 | ¥4,400.00 | ¥3,900.00 | 135,600 | |
| ¥3,900.00 | +50.00 | +1.3% | ¥3,850.00 | ¥3,930.00 | ¥3,845.00 | 30,300 | |
| ¥3,850.00 | -30.00 | -0.8% | ¥3,880.00 | ¥3,940.00 | ¥3,840.00 | 41,300 | |
| ¥3,880.00 | -65.00 | -1.6% | ¥3,985.00 | ¥3,985.00 | ¥3,850.00 | 61,300 | |
| ¥3,945.00 | -180.00 | -4.4% | ¥4,055.00 | ¥4,145.00 | ¥3,905.00 | 56,800 | |
| ¥4,125.00 | -65.00 | -1.6% | ¥4,050.00 | ¥4,160.00 | ¥4,025.00 | 84,500 | |
| ¥4,190.00 | +365.00 | +9.5% | ¥3,960.00 | ¥4,255.00 | ¥3,900.00 | 139,900 | |
| ¥3,825.00 | +20.00 | +0.5% | ¥3,735.00 | ¥4,010.00 | ¥3,650.00 | 106,200 | |
| ¥3,805.00 | -215.00 | -5.3% | ¥3,975.00 | ¥4,050.00 | ¥3,765.00 | 100,800 | |
| ¥4,020.00 | +120.00 | +3.1% | ¥4,040.00 | ¥4,080.00 | ¥3,850.00 | 144,000 | |
| ¥3,900.00 | +250.00 | +6.8% | ¥3,660.00 | ¥3,945.00 | ¥3,600.00 | 139,900 | |
| ¥3,650.00 | +195.00 | +5.6% | ¥3,385.00 | ¥3,730.00 | ¥3,140.00 | 472,200 | |
| ¥3,455.00 | +30.00 | +0.9% | ¥3,450.00 | ¥3,540.00 | ¥3,405.00 | 187,800 | |
| ¥3,425.00 | +5.00 | +0.1% | ¥3,560.00 | ¥3,580.00 | ¥3,395.00 | 54,800 | |
| ¥3,420.00 | -90.00 | -2.6% | ¥3,570.00 | ¥3,570.00 | ¥3,375.00 | 35,400 | |
| ¥3,510.00 | -75.00 | -2.1% | ¥3,590.00 | ¥3,590.00 | ¥3,485.00 | 19,100 | |
| ¥3,585.00 | +90.00 | +2.6% | ¥3,520.00 | ¥3,650.00 | ¥3,500.00 | 61,100 | |
| ¥3,495.00 | +50.00 | +1.5% | ¥3,475.00 | ¥3,575.00 | ¥3,430.00 | 23,300 |
- Ticker
- Tokyo:421A
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Aug 19, 2026
Transcript of Financial Results Briefing for the Second Quarter of the Fiscal Year Ending December 31, 2026
Latest news
Transcript of Financial Results Briefing for the Second Quarter of the Fiscal Year Ending December 31, 2026
Aug 19, 2026
Closed ¥3,825.00 (+0.5%) on Aug 19, 2026
[Summary] Consolidated Financial Results for the Six Months Ended June 30, 2026 (Under Japanese GAAP)
Aug 12, 2026
Closed ¥3,650.00 (+5.6%) on Aug 13, 2026
Movin' Strategic Career Co.,Ltd. on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Aug 19, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Movin' Strategic Career Co.,Ltd.