Media Research Institute,Inc.(9242) Historical

52 Week High Nov 12, 2025

2,537 JPY

52 Week Low Jul 9, 2025

1,283 JPY

Yearly High Jan 28, 2026

2,220 JPY

Yearly Low Mar 23, 2026

1,843 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,969	1,969	1,952	1,952	-17	-0.86%	1,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	1,953	1,969	1,953	1,969	+14	+0.72%	1,100
Apr 24, 2026	1,955	1,955	1,955	1,955	-14	-0.71%	100
Apr 23, 2026	1,955	1,979	1,955	1,969	+5	+0.25%	3,500
Apr 22, 2026	1,960	1,970	1,960	1,964	+4	+0.20%	1,300
Apr 21, 2026	1,964	1,964	1,960	1,960	0	0.00%	500
Apr 20, 2026	1,950	1,965	1,950	1,960	-7	-0.36%	300
Apr 17, 2026	1,970	1,972	1,967	1,967	-2	-0.10%	1,400
Apr 16, 2026	1,987	1,987	1,951	1,969	-18	-0.91%	1,400
Apr 15, 2026	1,999	2,054	1,984	1,987	-11	-0.55%	2,800
Apr 14, 2026	1,970	2,000	1,970	1,998	+1	+0.05%	3,900
Apr 13, 2026	1,999	1,999	1,976	1,997	+6	+0.30%	1,300
Apr 10, 2026	1,999	2,000	1,991	1,991	+1	+0.05%	600
Apr 9, 2026	1,971	1,999	1,971	1,990	+22	+1.12%	1,200
Apr 8, 2026	1,999	1,999	1,954	1,968	-29	-1.45%	1,300
Apr 7, 2026	1,990	1,997	1,971	1,997	+7	+0.35%	700
Apr 6, 2026	1,947	1,990	1,947	1,990	+43	+2.21%	1,400
Apr 3, 2026	1,937	1,947	1,937	1,947	+6	+0.31%	500
Apr 2, 2026	1,901	1,941	1,901	1,941	0	0.00%	500
Apr 1, 2026	1,923	1,941	1,905	1,941	+32	+1.68%	2,500
Mar 31, 2026	1,906	1,940	1,897	1,909	+43	+2.30%	1,800