Media Research Institute,Inc.(9242) Historical

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 15, 2025	2,010	2,012	1,983	1,984	-28	-1.39%	10,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	2,018	2,026	2,011	2,012	+1	+0.05%	5,200
Dec 11, 2025	2,021	2,029	2,011	2,011	-8	-0.40%	3,700
Dec 10, 2025	2,019	2,019	2,011	2,019	0	0.00%	1,500
Dec 9, 2025	2,025	2,039	2,017	2,019	-19	-0.93%	1,400
Dec 8, 2025	2,032	2,049	2,026	2,038	-11	-0.54%	2,400
Dec 5, 2025	2,028	2,049	2,011	2,049	+35	+1.74%	6,300
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