kabutan

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

9552
TSE Prime
M&A Research Institute Holdings Inc.
1,165
JPY
-32
(-2.67%)
Dec 5, 2:17 pm JST
7.53
USD
Dec 5, 12:18 am EST
Result
PTS
outside of trading hours
1,166.3
Dec 5, 2:17 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,213 1,234 1,157 1,165 -36 -3.00% 1,375,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,191 1,314 1,126 1,201 -4 -0.33% 2,333,500
Nov 21, 2025 1,224 1,240 1,151 1,205 -11 -0.90% 2,376,800
Nov 14, 2025 1,311 1,327 1,216 1,216 -93 -7.10% 1,124,100
Nov 7, 2025 1,265 1,400 1,215 1,309 +42 +3.31% 4,003,600
Oct 31, 2025 1,136 1,353 1,112 1,267 +131 +11.53% 4,438,000
Oct 24, 2025 1,120 1,157 1,098 1,136 +30 +2.71% 1,295,100
Oct 17, 2025 1,116 1,141 1,090 1,106 -40 -3.49% 1,014,800
Oct 10, 2025 1,239 1,241 1,127 1,146 -69 -5.68% 1,719,700
Oct 3, 2025 1,279 1,319 1,200 1,215 -49 -3.88% 1,464,300
Sep 26, 2025 1,365 1,369 1,257 1,264 -86 -6.37% 1,146,800
Sep 19, 2025 1,352 1,397 1,340 1,350 -8 -0.59% 1,208,600
Sep 12, 2025 1,409 1,414 1,320 1,358 -33 -2.37% 1,646,400
Sep 5, 2025 1,360 1,413 1,347 1,391 +21 +1.53% 974,600
Aug 29, 2025 1,351 1,397 1,332 1,370 +31 +2.32% 1,045,000
Aug 22, 2025 1,410 1,435 1,339 1,339 -57 -4.08% 1,533,500
Aug 15, 2025 1,404 1,444 1,380 1,396 +1 +0.07% 1,767,900
Aug 8, 2025 1,329 1,398 1,292 1,395 +42 +3.10% 2,761,800
Aug 1, 2025 1,370 1,428 1,321 1,353 -17 -1.24% 3,433,500
Jul 25, 2025 1,330 1,397 1,329 1,370 +36 +2.70% 1,142,800
Jul 18, 2025 1,365 1,380 1,312 1,334 -35 -2.56% 1,839,300