kabutan

Media Research Institute,Inc.(9242) Historical

9242
TSE Growth
Media Research Institute,Inc.
2,049
JPY
+35
(+1.74%)
Dec 5, 3:30 pm JST
13.25
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,010
Dec 4, 5:33 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 12, 2025
2,537 JPY
52 Week Low Dec 25, 2024
1,111 JPY
Yearly High Nov 12, 2025
2,537 JPY
Yearly Low Jan 30, 2025
1,125 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,028 2,049 2,011 2,049 +35 +1.74% 6,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,028 2,028 2,010 2,014 -14 -0.69% 3,500
Dec 3, 2025 2,074 2,074 2,010 2,028 -53 -2.55% 9,600
Dec 2, 2025 2,071 2,086 2,042 2,081 +10 +0.48% 5,800
Dec 1, 2025 2,068 2,113 2,065 2,071 +8 +0.39% 6,500
Nov 28, 2025 2,045 2,147 2,019 2,063 +50 +2.48% 18,900
Nov 27, 2025 2,000 2,039 1,950 2,013 -1 -0.05% 27,200
Nov 26, 2025 2,467 2,486 2,000 2,014 -153 -7.06% 162,300
Nov 25, 2025 2,167 2,167 2,167 2,167 +400 +22.64% 7,400
Nov 21, 2025 1,713 1,767 1,711 1,767 +49 +2.85% 3,000
Nov 20, 2025 1,669 1,718 1,669 1,718 +51 +3.06% 5,500
Nov 19, 2025 1,715 1,792 1,667 1,667 -102 -5.77% 24,200
Nov 18, 2025 1,763 1,769 1,731 1,769 -22 -1.23% 7,600
Nov 17, 2025 1,777 1,791 1,750 1,791 -21 -1.16% 6,500
Nov 14, 2025 1,890 1,890 1,802 1,812 -118 -6.11% 14,200
Nov 13, 2025 1,964 1,970 1,882 1,930 -5 -0.26% 22,000
Nov 12, 2025 2,476 2,537 1,930 1,935 -495 -20.37% 202,300
Nov 11, 2025 2,077 2,450 2,077 2,430 +353 +17.00% 97,700
Nov 10, 2025 2,037 2,077 1,920 2,077 +40 +1.96% 9,200
Nov 7, 2025 2,087 2,254 1,957 2,037 +80 +4.09% 21,100
Nov 6, 2025 2,049 2,460 1,900 1,957 -142 -6.77% 73,700