Mitsubishi Research Institute, Inc. (TYO:3636)
Japan · Delayed Price · Currency is JPY 5,060.00
+60.00 (1.20%)
Jan 22, 2026, 3:30 PM JST
TYO:3636 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 5,030.00 | 5,090.00 | 5,030.00 | 5,060.00 | 5,060.00 | 1.20% | 21,200 |
| Jan 21, 2026 | 5,010.00 | 5,030.00 | 4,955.00 | 5,000.00 | 5,000.00 | -1.38% | 30,300 |
| Jan 20, 2026 | 5,090.00 | 5,100.00 | 5,020.00 | 5,070.00 | 5,070.00 | 0.40% | 32,000 |
| Jan 19, 2026 | 5,000.00 | 5,080.00 | 4,985.00 | 5,050.00 | 5,050.00 | 0.60% | 26,700 |
| Jan 16, 2026 | 4,975.00 | 5,050.00 | 4,950.00 | 5,020.00 | 5,020.00 | 0.90% | 26,800 |
| Jan 15, 2026 | 4,970.00 | 5,030.00 | 4,970.00 | 4,975.00 | 4,975.00 | 0.10% | 50,700 |
| Jan 14, 2026 | 4,980.00 | 5,040.00 | 4,970.00 | 4,970.00 | 4,970.00 | -0.60% | 33,000 |
| Jan 13, 2026 | 5,040.00 | 5,060.00 | 4,970.00 | 5,000.00 | 5,000.00 | - | 43,200 |
| Jan 9, 2026 | 4,995.00 | 5,030.00 | 4,975.00 | 5,000.00 | 5,000.00 | - | 17,100 |
| Jan 8, 2026 | 4,985.00 | 5,060.00 | 4,960.00 | 5,000.00 | 5,000.00 | 0.30% | 29,100 |
| Jan 7, 2026 | 4,925.00 | 5,020.00 | 4,915.00 | 4,985.00 | 4,985.00 | 0.61% | 33,100 |
| Jan 6, 2026 | 4,935.00 | 4,975.00 | 4,920.00 | 4,955.00 | 4,955.00 | 0.61% | 24,000 |
| Jan 5, 2026 | 4,970.00 | 4,995.00 | 4,900.00 | 4,925.00 | 4,925.00 | -1.30% | 29,800 |
| Dec 30, 2025 | 5,010.00 | 5,010.00 | 4,980.00 | 4,990.00 | 4,990.00 | -0.60% | 15,200 |
| Dec 29, 2025 | 4,965.00 | 5,020.00 | 4,955.00 | 5,020.00 | 5,020.00 | 1.52% | 29,900 |
| Dec 26, 2025 | 4,955.00 | 4,965.00 | 4,915.00 | 4,945.00 | 4,945.00 | -0.50% | 26,300 |
| Dec 25, 2025 | 4,955.00 | 4,970.00 | 4,940.00 | 4,970.00 | 4,970.00 | 0.61% | 11,300 |
| Dec 24, 2025 | 5,020.00 | 5,020.00 | 4,925.00 | 4,940.00 | 4,940.00 | -1.79% | 16,800 |
| Dec 23, 2025 | 4,960.00 | 5,030.00 | 4,960.00 | 5,030.00 | 5,030.00 | 1.82% | 23,600 |
| Dec 22, 2025 | 4,950.00 | 5,000.00 | 4,900.00 | 4,940.00 | 4,940.00 | 0.82% | 55,300 |
| Dec 19, 2025 | 4,870.00 | 4,940.00 | 4,870.00 | 4,900.00 | 4,900.00 | 0.51% | 39,600 |
| Dec 18, 2025 | 4,835.00 | 4,875.00 | 4,815.00 | 4,875.00 | 4,875.00 | 0.41% | 28,800 |
| Dec 17, 2025 | 4,875.00 | 4,875.00 | 4,850.00 | 4,855.00 | 4,855.00 | -0.10% | 16,100 |
| Dec 16, 2025 | 4,870.00 | 4,895.00 | 4,860.00 | 4,860.00 | 4,860.00 | -0.82% | 11,400 |
| Dec 15, 2025 | 4,830.00 | 4,900.00 | 4,815.00 | 4,900.00 | 4,900.00 | 0.93% | 22,700 |
| Dec 12, 2025 | 4,830.00 | 4,865.00 | 4,800.00 | 4,855.00 | 4,855.00 | 1.78% | 27,200 |
| Dec 11, 2025 | 4,850.00 | 4,850.00 | 4,770.00 | 4,770.00 | 4,770.00 | -0.83% | 19,600 |
| Dec 10, 2025 | 4,830.00 | 4,845.00 | 4,810.00 | 4,810.00 | 4,810.00 | -0.31% | 20,000 |
| Dec 9, 2025 | 4,840.00 | 4,875.00 | 4,815.00 | 4,825.00 | 4,825.00 | -1.03% | 15,700 |
| Dec 8, 2025 | 4,820.00 | 4,875.00 | 4,820.00 | 4,875.00 | 4,875.00 | 1.14% | 15,200 |
| Dec 5, 2025 | 4,840.00 | 4,855.00 | 4,800.00 | 4,820.00 | 4,820.00 | -0.92% | 20,500 |
| Dec 4, 2025 | 4,850.00 | 4,915.00 | 4,850.00 | 4,865.00 | 4,865.00 | - | 26,100 |
| Dec 3, 2025 | 4,900.00 | 4,900.00 | 4,835.00 | 4,865.00 | 4,865.00 | -0.41% | 19,100 |
| Dec 2, 2025 | 4,895.00 | 4,920.00 | 4,860.00 | 4,885.00 | 4,885.00 | -0.31% | 37,500 |
| Dec 1, 2025 | 4,995.00 | 4,995.00 | 4,895.00 | 4,900.00 | 4,900.00 | -1.61% | 17,100 |
| Nov 28, 2025 | 4,995.00 | 5,020.00 | 4,980.00 | 4,980.00 | 4,980.00 | -0.30% | 9,900 |
| Nov 27, 2025 | 4,960.00 | 5,010.00 | 4,960.00 | 4,995.00 | 4,995.00 | - | 15,500 |
| Nov 26, 2025 | 4,950.00 | 5,020.00 | 4,950.00 | 4,995.00 | 4,995.00 | 1.01% | 15,100 |
| Nov 25, 2025 | 5,030.00 | 5,030.00 | 4,935.00 | 4,945.00 | 4,945.00 | -1.00% | 24,400 |
| Nov 21, 2025 | 4,895.00 | 5,000.00 | 4,895.00 | 4,995.00 | 4,995.00 | 1.73% | 29,800 |
| Nov 20, 2025 | 4,930.00 | 4,960.00 | 4,890.00 | 4,910.00 | 4,910.00 | 0.41% | 27,600 |
| Nov 19, 2025 | 4,920.00 | 4,935.00 | 4,870.00 | 4,890.00 | 4,890.00 | -0.81% | 18,500 |
| Nov 18, 2025 | 5,000.00 | 5,000.00 | 4,930.00 | 4,930.00 | 4,930.00 | -1.79% | 20,000 |
| Nov 17, 2025 | 5,050.00 | 5,090.00 | 5,000.00 | 5,020.00 | 5,020.00 | -0.20% | 27,000 |
| Nov 14, 2025 | 5,000.00 | 5,050.00 | 4,960.00 | 5,030.00 | 5,030.00 | 0.20% | 14,300 |
| Nov 13, 2025 | 5,010.00 | 5,060.00 | 5,010.00 | 5,020.00 | 5,020.00 | 0.40% | 18,700 |
| Nov 12, 2025 | 4,920.00 | 5,040.00 | 4,920.00 | 5,000.00 | 5,000.00 | 1.63% | 21,000 |
| Nov 11, 2025 | 4,910.00 | 4,920.00 | 4,890.00 | 4,920.00 | 4,920.00 | 0.92% | 19,600 |
| Nov 10, 2025 | 4,835.00 | 4,895.00 | 4,830.00 | 4,875.00 | 4,875.00 | 1.67% | 21,900 |
| Nov 7, 2025 | 4,745.00 | 4,805.00 | 4,745.00 | 4,795.00 | 4,795.00 | 0.42% | 16,400 |