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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,068 2,113 2,010 2,049 -14 -0.68% 31,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,167 2,486 1,950 2,063 +296 +16.75% 215,800
Nov 21, 2025 1,777 1,792 1,667 1,767 -45 -2.48% 46,800
Nov 14, 2025 2,037 2,537 1,802 1,812 -225 -11.05% 345,400
Nov 7, 2025 1,604 2,460 1,604 2,037 +463 +29.42% 219,200
Oct 31, 2025 1,683 1,683 1,570 1,574 -81 -4.89% 5,400
Oct 24, 2025 1,688 1,688 1,623 1,655 -38 -2.24% 10,400
Oct 17, 2025 1,656 1,724 1,656 1,693 +33 +1.99% 8,000
Oct 10, 2025 1,687 1,736 1,660 1,660 -40 -2.35% 8,000
Oct 3, 2025 1,726 1,768 1,616 1,700 +14 +0.83% 15,400
Sep 26, 2025 1,645 1,793 1,636 1,686 +68 +4.20% 19,500
Sep 19, 2025 1,620 1,677 1,590 1,618 +51 +3.25% 28,700
Sep 12, 2025 1,486 1,572 1,486 1,567 +81 +5.45% 35,800
Sep 5, 2025 1,465 1,494 1,452 1,486 +8 +0.54% 6,300
Aug 29, 2025 1,532 1,532 1,412 1,478 -22 -1.47% 27,700
Aug 22, 2025 1,400 1,500 1,397 1,500 +103 +7.37% 14,900
Aug 15, 2025 1,370 1,418 1,370 1,397 +22 +1.60% 5,500
Aug 8, 2025 1,321 1,394 1,321 1,375 +39 +2.92% 6,700
Aug 1, 2025 1,355 1,373 1,315 1,336 +3 +0.23% 11,700
Jul 25, 2025 1,306 1,345 1,306 1,333 +20 +1.52% 4,800
Jul 18, 2025 1,344 1,456 1,305 1,313 -20 -1.50% 53,400