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
Nov 18, 2022 2,419 2,709 2,369 2,533 +150 +6.29% 10,057,300
Nov 11, 2022 2,496 2,609 2,343 2,383 -113 -4.53% 7,689,077
Nov 4, 2022 2,326 2,603 2,286 2,496 +470 +23.20% 12,108,121
Oct 28, 2022 1,949 2,043 1,886 2,026 +83 +4.27% 6,519,065
Oct 21, 2022 1,803 1,989 1,749 1,943 +174 +9.84% 6,193,262
Oct 14, 2022 1,966 2,116 1,719 1,769 -150 -7.82% 9,816,698
Oct 7, 2022 1,666 2,069 1,634 1,919 +220 +12.95% 12,545,225
Sep 30, 2022 1,528 1,716 1,463 1,699 +125 +7.94% 7,539,075
Sep 22, 2022 1,773 1,783 1,436 1,574 -159 -9.17% 6,976,570
Sep 16, 2022 1,689 1,736 1,509 1,733 +67 +4.02% 8,205,682
Sep 9, 2022 1,416 1,683 1,373 1,666 +207 +14.19% 11,091,111
Sep 2, 2022 1,419 1,769 1,393 1,459 -7 -0.48% 12,373,324
Aug 26, 2022 1,399 1,556 1,301 1,466 +47 +3.31% 9,029,790
Aug 19, 2022 1,246 1,433 1,228 1,419 +173 +13.88% 8,675,787
Aug 12, 2022 1,209 1,266 1,069 1,246 +53 +4.44% 8,133,381
Aug 5, 2022 955 1,213 955 1,193 +404 +51.20% 21,422,914
Jul 29, 2022 707 793 703 789 +65 +8.98% 3,015,030
Jul 22, 2022 733 756 688 724 -9 -1.23% 3,498,035
Jul 15, 2022 706 747 656 733 +47 +6.85% 6,999,370
Jul 8, 2022 770 851 614 686 -88 -11.37% 33,979,839