kabutan

M&A Research Institute Holdings Inc.(9552) Historical

9552
TSE Prime
M&A Research Institute Holdings Inc.
1,166
JPY
-31
(-2.59%)
Dec 5, 1:27 pm JST
7.52
USD
Dec 4, 11:27 pm EST
Result
PTS
outside of trading hours
1,168
Dec 5, 1:23 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 6, 2025
2,103 JPY
52 Week Low Apr 7, 2025
915 JPY
Yearly High Jan 6, 2025
2,103 JPY
Yearly Low Apr 7, 2025
915 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,189 1,195 1,162 1,166 -31 -2.59% 111,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,217 1,231 1,191 1,197 -28 -2.29% 299,200
Dec 3, 2025 1,162 1,230 1,162 1,225 +64 +5.51% 420,100
Dec 2, 2025 1,185 1,195 1,161 1,161 -35 -2.93% 210,700
Dec 1, 2025 1,213 1,234 1,184 1,196 -5 -0.42% 290,300
Nov 28, 2025 1,218 1,224 1,197 1,201 -6 -0.50% 153,000
Nov 27, 2025 1,240 1,250 1,203 1,207 -34 -2.74% 357,700
Nov 26, 2025 1,172 1,314 1,170 1,241 +74 +6.34% 970,000
Nov 25, 2025 1,191 1,195 1,126 1,167 -38 -3.15% 852,800
Nov 21, 2025 1,186 1,229 1,177 1,205 +17 +1.43% 1,347,900
Nov 20, 2025 1,190 1,195 1,162 1,188 +27 +2.33% 244,800
Nov 19, 2025 1,174 1,184 1,151 1,161 -18 -1.53% 246,400
Nov 18, 2025 1,217 1,233 1,178 1,179 -38 -3.12% 252,900
Nov 17, 2025 1,224 1,240 1,208 1,217 +1 +0.08% 284,800
Nov 14, 2025 1,257 1,280 1,216 1,216 -69 -5.37% 386,500
Nov 13, 2025 1,318 1,318 1,283 1,285 -29 -2.21% 149,900
Nov 12, 2025 1,293 1,314 1,282 1,314 +21 +1.62% 166,300
Nov 11, 2025 1,300 1,327 1,281 1,293 -3 -0.23% 197,300
Nov 10, 2025 1,311 1,325 1,283 1,296 -13 -0.99% 224,100
Nov 7, 2025 1,235 1,347 1,229 1,309 +92 +7.56% 881,800
Nov 6, 2025 1,280 1,312 1,215 1,217 -83 -6.38% 760,200