kabutan

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

9552
TSE Prime
M&A Research Institute Holdings Inc.
1,117
JPY
-7
(-0.62%)
Dec 12, 3:30 pm JST
7.16
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
1,117
Dec 12, 8:21 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 12, 2025 1,124 1,140 1,098 1,117 -7 -0.62% 318,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 7, 2025 1,312 1,324 1,177 1,183 -129 -9.83% 4,315,500
Feb 28, 2025 1,382 1,409 1,303 1,312 -118 -8.25% 3,844,800
Feb 21, 2025 1,610 1,675 1,426 1,430 -165 -10.34% 5,328,900
Feb 14, 2025 1,509 1,676 1,509 1,595 +116 +7.84% 4,271,900
Feb 7, 2025 1,386 1,547 1,386 1,479 -84 -5.37% 12,255,100
Jan 31, 2025 2,060 2,092 1,563 1,563 -424 -21.34% 4,968,700
Jan 24, 2025 1,886 1,997 1,837 1,987 +94 +4.97% 3,642,800
Jan 17, 2025 2,000 2,012 1,873 1,893 -126 -6.24% 2,385,400
Jan 10, 2025 2,070 2,103 1,973 2,019 -18 -0.88% 3,000,400
Dec 30, 2024 2,000 2,076 1,982 2,037 +70 +3.56% 962,200
Dec 27, 2024 1,840 2,033 1,827 1,967 +130 +7.08% 3,796,500
Dec 20, 2024 1,970 1,975 1,791 1,837 -136 -6.89% 3,173,900
Dec 13, 2024 1,971 2,084 1,883 1,973 +18 +0.92% 4,447,700
Dec 6, 2024 2,030 2,095 1,942 1,955 -80 -3.93% 3,347,200
Nov 29, 2024 2,145 2,216 2,024 2,035 -109 -5.08% 3,019,100
Nov 22, 2024 2,238 2,267 2,084 2,144 -130 -5.72% 3,817,400
Nov 15, 2024 2,201 2,315 2,151 2,274 -5 -0.22% 4,006,900
Nov 8, 2024 2,255 2,379 2,195 2,279 +53 +2.38% 4,049,200
Nov 1, 2024 2,587 2,845 2,169 2,226 -365 -14.09% 10,730,000
Oct 25, 2024 2,751 2,872 2,565 2,591 -173 -6.26% 3,227,300