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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 2,068 2,113 2,010 2,049 -14 -0.68% 31,700

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,604 2,537 1,604 2,063 +489 +31.07% 827,200
Oct, 2025 1,726 1,768 1,570 1,574 -112 -6.64% 41,500
Sep, 2025 1,465 1,793 1,452 1,686 +208 +14.07% 96,000
Aug, 2025 1,334 1,532 1,321 1,478 +144 +10.79% 55,500
Jul, 2025 1,289 1,456 1,283 1,334 +15 +1.14% 86,700
Jun, 2025 1,622 1,770 1,319 1,319 -303 -18.68% 309,600
May, 2025 1,374 1,640 1,302 1,622 +230 +16.52% 130,800
Apr, 2025 1,379 1,547 1,168 1,392 +13 +0.94% 162,500
Mar, 2025 1,136 1,775 1,136 1,379 +243 +21.39% 153,700
Feb, 2025 1,141 1,172 1,125 1,136 -25 -2.15% 26,600
Jan, 2025 1,166 1,203 1,125 1,161 -18 -1.53% 24,000
Dec, 2024 1,274 1,298 1,111 1,179 -95 -7.46% 50,300
Nov, 2024 1,178 1,295 1,174 1,274 +78 +6.52% 12,700
Oct, 2024 1,296 1,320 1,166 1,196 -99 -7.64% 23,400
Sep, 2024 1,534 1,697 1,231 1,295 -224 -14.75% 94,800
Aug, 2024 1,530 1,679 1,055 1,519 -29 -1.87% 129,700
Jul, 2024 1,600 1,611 1,530 1,548 -52 -3.25% 29,900
Jun, 2024 1,800 1,844 1,508 1,600 -202 -11.21% 102,400
May, 2024 1,681 1,898 1,543 1,802 +117 +6.94% 109,800
Apr, 2024 1,915 1,955 1,685 1,685 -245 -12.69% 30,000