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
May 31, 2024 4,000 4,240 3,715 3,790 -190 -4.77% 3,695,300
May 24, 2024 4,410 4,620 3,975 3,980 -485 -10.86% 2,975,700
May 17, 2024 4,460 4,690 4,405 4,465 -25 -0.56% 2,382,500
May 10, 2024 4,875 5,160 4,485 4,490 -115 -2.50% 3,772,800
May 2, 2024 5,050 5,250 4,550 4,605 -300 -6.12% 5,660,700
Apr 26, 2024 5,100 5,430 4,875 4,905 -115 -2.29% 5,145,900
Apr 19, 2024 5,450 5,540 4,975 5,020 -520 -9.39% 3,835,500
Apr 12, 2024 6,280 6,350 5,510 5,540 -730 -11.64% 3,539,700
Apr 5, 2024 6,980 6,990 6,060 6,270 -710 -10.17% 3,491,700
Mar 29, 2024 6,720 7,220 6,200 6,980 +280 +4.18% 5,469,600
Mar 22, 2024 6,010 6,950 5,890 6,700 +820 +13.95% 4,229,000
Mar 15, 2024 6,810 7,500 5,850 5,880 -1,170 -16.60% 7,137,700
Mar 8, 2024 7,140 7,270 6,750 7,050 -60 -0.84% 2,002,300
Mar 1, 2024 6,690 7,250 6,610 7,110 +400 +5.96% 2,293,100
Feb 22, 2024 6,300 6,890 6,190 6,710 +410 +6.51% 2,539,500
Feb 16, 2024 6,030 6,540 6,000 6,300 +330 +5.53% 2,337,400
Feb 9, 2024 6,110 6,250 5,760 5,970 -170 -2.77% 4,147,000
Feb 2, 2024 4,690 6,350 4,515 6,140 +1,440 +30.64% 8,462,900
Jan 26, 2024 4,300 4,875 4,300 4,700 +370 +8.55% 3,488,900
Jan 19, 2024 4,435 4,455 4,070 4,330 -75 -1.70% 2,349,200