kabutan

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

9552
TSE Prime
M&A Research Institute Holdings Inc.
1,395
JPY
+34
(+2.50%)
Aug 8, 3:30 pm JST
9.46
USD
Aug 8, 2:30 am EDT
Result
PTS
outside of trading hours
1,390
Aug 8, 7:09 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 27, 2024
3,475 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
Aug 8, 2025 1,329 1,398 1,292 1,395 +42 +3.10% 3,131,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Jul 11, 2025 1,293 1,392 1,257 1,369 +75 +5.80% 2,171,700
Jul 4, 2025 1,244 1,332 1,198 1,294 +52 +4.19% 2,936,300
Jun 27, 2025 1,253 1,279 1,197 1,242 -31 -2.44% 2,249,200
Jun 20, 2025 1,282 1,365 1,261 1,273 -9 -0.70% 2,470,300
Jun 13, 2025 1,347 1,362 1,276 1,282 -62 -4.61% 2,345,400
Jun 6, 2025 1,398 1,422 1,314 1,344 -84 -5.88% 3,496,300
May 30, 2025 1,330 1,457 1,322 1,428 +82 +6.09% 3,979,100
May 23, 2025 1,398 1,429 1,315 1,346 -52 -3.72% 2,606,300
May 16, 2025 1,327 1,422 1,290 1,398 +71 +5.35% 2,892,800
May 9, 2025 1,345 1,365 1,276 1,327 -38 -2.78% 2,958,000
May 2, 2025 1,272 1,387 1,189 1,365 +122 +9.81% 7,959,000
Apr 25, 2025 1,259 1,288 1,203 1,243 -13 -1.04% 4,329,600
Apr 18, 2025 1,132 1,256 1,086 1,256 +135 +12.04% 3,708,400
Apr 11, 2025 948 1,131 915 1,121 +68 +6.46% 4,791,300
Apr 4, 2025 1,170 1,181 1,027 1,053 -142 -11.88% 3,819,100
Mar 28, 2025 1,246 1,253 1,184 1,195 -58 -4.63% 2,726,900
Mar 21, 2025 1,243 1,328 1,228 1,253 +26 +2.12% 3,121,600
1 2 3 4 5
...
9