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
Oct 18, 2024 2,953 3,030 2,760 2,764 -189 -6.40% 2,390,400
Oct 11, 2024 2,844 3,030 2,784 2,953 +159 +5.69% 2,719,200
Oct 4, 2024 3,010 3,070 2,646 2,794 -291 -9.43% 4,595,600
Sep 27, 2024 3,000 3,115 2,814 3,085 +101 +3.38% 3,058,800
Sep 20, 2024 2,942 3,015 2,847 2,984 +75 +2.58% 3,048,500
Sep 13, 2024 2,842 3,025 2,810 2,909 -83 -2.77% 3,481,400
Sep 6, 2024 3,250 3,280 2,942 2,992 -188 -5.91% 3,249,700
Aug 30, 2024 3,000 3,475 2,961 3,180 +295 +10.23% 6,869,900
Aug 23, 2024 2,520 2,965 2,472 2,885 +340 +13.36% 7,679,100
Aug 16, 2024 2,295 2,608 2,260 2,545 +276 +12.16% 4,610,300
Aug 9, 2024 2,436 2,609 2,078 2,269 -437 -16.15% 11,635,300
Aug 2, 2024 3,335 3,410 2,695 2,706 -549 -16.87% 11,548,700
Jul 26, 2024 3,695 3,750 3,250 3,255 -475 -12.73% 3,259,200
Jul 19, 2024 3,910 4,125 3,705 3,730 -85 -2.23% 3,381,000
Jul 12, 2024 4,035 4,400 3,500 3,815 -185 -4.63% 10,858,900
Jul 5, 2024 3,945 4,030 3,785 4,000 -15 -0.37% 3,778,900
Jun 28, 2024 4,025 4,365 4,000 4,015 +15 +0.37% 7,889,400
Jun 21, 2024 3,270 4,030 3,205 4,000 +700 +21.21% 6,691,400
Jun 14, 2024 3,765 3,770 3,120 3,300 -605 -15.49% 11,598,500
Jun 7, 2024 4,000 4,010 3,740 3,905 +115 +3.03% 2,998,000