Mitsubishi Research Institute, Inc. (TYO:3636)
Japan · Delayed Price · Currency is JPY 4,695.00
+15.00 (0.32%)
May 22, 2026, 3:30 PM JST
TYO:3636 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4,680.00 | 4,695.00 | 4,620.00 | 4,695.00 | 4,695.00 | 0.32% | 67,500 |
| May 21, 2026 | 4,565.00 | 4,700.00 | 4,530.00 | 4,680.00 | 4,680.00 | 3.31% | 80,100 |
| May 20, 2026 | 4,580.00 | 4,590.00 | 4,475.00 | 4,530.00 | 4,530.00 | -2.37% | 63,800 |
| May 19, 2026 | 4,575.00 | 4,645.00 | 4,550.00 | 4,640.00 | 4,640.00 | 2.43% | 69,200 |
| May 18, 2026 | 4,590.00 | 4,590.00 | 4,475.00 | 4,530.00 | 4,530.00 | -1.09% | 77,500 |
| May 15, 2026 | 4,550.00 | 4,600.00 | 4,520.00 | 4,580.00 | 4,580.00 | 0.66% | 56,300 |
| May 14, 2026 | 4,465.00 | 4,585.00 | 4,460.00 | 4,550.00 | 4,550.00 | 2.36% | 69,400 |
| May 13, 2026 | 4,405.00 | 4,475.00 | 4,380.00 | 4,445.00 | 4,445.00 | -0.67% | 95,200 |
| May 12, 2026 | 4,460.00 | 4,480.00 | 4,430.00 | 4,475.00 | 4,475.00 | -0.33% | 43,600 |
| May 11, 2026 | 4,520.00 | 4,560.00 | 4,465.00 | 4,490.00 | 4,490.00 | - | 65,100 |
| May 8, 2026 | 4,495.00 | 4,520.00 | 4,450.00 | 4,490.00 | 4,490.00 | 0.45% | 69,500 |
| May 7, 2026 | 4,445.00 | 4,485.00 | 4,425.00 | 4,470.00 | 4,470.00 | 1.13% | 77,700 |
| May 1, 2026 | 4,495.00 | 4,495.00 | 4,405.00 | 4,420.00 | 4,420.00 | -1.56% | 61,900 |
| Apr 30, 2026 | 4,570.00 | 4,570.00 | 4,435.00 | 4,490.00 | 4,490.00 | -2.18% | 120,200 |
| Apr 28, 2026 | 4,680.00 | 4,745.00 | 4,540.00 | 4,590.00 | 4,590.00 | -4.18% | 267,500 |
| Apr 27, 2026 | 4,750.00 | 4,825.00 | 4,725.00 | 4,790.00 | 4,790.00 | 0.42% | 100,700 |
| Apr 24, 2026 | 4,760.00 | 4,805.00 | 4,760.00 | 4,770.00 | 4,770.00 | -1.24% | 43,200 |
| Apr 23, 2026 | 4,805.00 | 4,840.00 | 4,765.00 | 4,830.00 | 4,830.00 | 0.42% | 56,900 |
| Apr 22, 2026 | 4,800.00 | 4,830.00 | 4,765.00 | 4,810.00 | 4,810.00 | 0.94% | 46,900 |
| Apr 21, 2026 | 4,855.00 | 4,915.00 | 4,765.00 | 4,765.00 | 4,765.00 | -1.24% | 42,900 |
| Apr 20, 2026 | 4,895.00 | 4,905.00 | 4,815.00 | 4,825.00 | 4,825.00 | -1.03% | 44,400 |
| Apr 17, 2026 | 4,870.00 | 4,925.00 | 4,870.00 | 4,875.00 | 4,875.00 | 0.21% | 31,500 |
| Apr 16, 2026 | 4,920.00 | 4,945.00 | 4,850.00 | 4,865.00 | 4,865.00 | -0.10% | 44,000 |
| Apr 15, 2026 | 4,840.00 | 4,890.00 | 4,835.00 | 4,870.00 | 4,870.00 | 1.56% | 44,200 |
| Apr 14, 2026 | 4,830.00 | 4,850.00 | 4,790.00 | 4,795.00 | 4,795.00 | 0.52% | 27,800 |
| Apr 13, 2026 | 4,810.00 | 4,825.00 | 4,745.00 | 4,770.00 | 4,770.00 | -1.04% | 47,400 |
| Apr 10, 2026 | 4,925.00 | 4,960.00 | 4,810.00 | 4,820.00 | 4,820.00 | -2.33% | 49,100 |
| Apr 9, 2026 | 4,930.00 | 4,990.00 | 4,920.00 | 4,935.00 | 4,935.00 | -0.50% | 43,500 |
| Apr 8, 2026 | 4,920.00 | 4,990.00 | 4,920.00 | 4,960.00 | 4,960.00 | 1.33% | 47,600 |
| Apr 7, 2026 | 4,850.00 | 4,900.00 | 4,835.00 | 4,895.00 | 4,895.00 | 1.35% | 50,000 |
| Apr 6, 2026 | 4,790.00 | 4,850.00 | 4,765.00 | 4,830.00 | 4,830.00 | 0.94% | 31,600 |
| Apr 3, 2026 | 4,715.00 | 4,830.00 | 4,700.00 | 4,785.00 | 4,785.00 | 1.59% | 40,900 |
| Apr 2, 2026 | 4,735.00 | 4,750.00 | 4,670.00 | 4,710.00 | 4,710.00 | -0.53% | 41,000 |
| Apr 1, 2026 | 4,700.00 | 4,735.00 | 4,670.00 | 4,735.00 | 4,735.00 | 1.50% | 53,900 |
| Mar 31, 2026 | 4,560.00 | 4,680.00 | 4,555.00 | 4,665.00 | 4,665.00 | 2.19% | 49,600 |
| Mar 30, 2026 | 4,500.00 | 4,595.00 | 4,455.00 | 4,565.00 | 4,565.00 | -0.76% | 61,000 |
| Mar 27, 2026 | 4,705.00 | 4,705.00 | 4,665.00 | 4,680.00 | 4,600.00 | 0.65% | 39,700 |
| Mar 26, 2026 | 4,700.00 | 4,715.00 | 4,605.00 | 4,650.00 | 4,570.51 | -1.38% | 40,100 |
| Mar 25, 2026 | 4,695.00 | 4,750.00 | 4,685.00 | 4,715.00 | 4,634.40 | 0.96% | 43,300 |
| Mar 24, 2026 | 4,645.00 | 4,685.00 | 4,635.00 | 4,670.00 | 4,590.17 | 2.08% | 48,600 |
| Mar 23, 2026 | 4,580.00 | 4,580.00 | 4,470.00 | 4,575.00 | 4,496.79 | -0.54% | 90,900 |
| Mar 19, 2026 | 4,655.00 | 4,675.00 | 4,600.00 | 4,600.00 | 4,521.37 | -2.44% | 65,600 |
| Mar 18, 2026 | 4,650.00 | 4,715.00 | 4,650.00 | 4,715.00 | 4,634.40 | 1.51% | 37,700 |
| Mar 17, 2026 | 4,700.00 | 4,700.00 | 4,640.00 | 4,645.00 | 4,565.60 | - | 32,300 |
| Mar 16, 2026 | 4,630.00 | 4,705.00 | 4,630.00 | 4,645.00 | 4,565.60 | -0.11% | 50,300 |
| Mar 13, 2026 | 4,680.00 | 4,700.00 | 4,650.00 | 4,650.00 | 4,570.51 | -1.38% | 49,900 |
| Mar 12, 2026 | 4,770.00 | 4,770.00 | 4,700.00 | 4,715.00 | 4,634.40 | -1.26% | 43,100 |
| Mar 11, 2026 | 4,825.00 | 4,825.00 | 4,765.00 | 4,775.00 | 4,693.38 | 0.21% | 48,300 |
| Mar 10, 2026 | 4,770.00 | 4,800.00 | 4,730.00 | 4,765.00 | 4,683.55 | 1.38% | 34,400 |
| Mar 9, 2026 | 4,650.00 | 4,735.00 | 4,605.00 | 4,700.00 | 4,619.66 | -2.19% | 76,000 |