Mitsubishi Research Institute, Inc. (TYO:3636)
Japan · Delayed Price · Currency is JPY 5,050.00
+30.00 (0.60%)
Sep 4, 2026, 3:30 PM JST
TYO:3636 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5,020.00 | 5,070.00 | 5,000.00 | 5,070.00 | - | 1.00% | 10,600 |
| Sep 3, 2026 | 5,040.00 | 5,080.00 | 5,000.00 | 5,020.00 | 5,020.00 | -1.38% | 33,400 |
| Sep 2, 2026 | 5,160.00 | 5,190.00 | 5,090.00 | 5,090.00 | 5,090.00 | -2.49% | 28,200 |
| Sep 1, 2026 | 5,170.00 | 5,270.00 | 5,170.00 | 5,220.00 | 5,220.00 | 1.16% | 39,200 |
| Aug 31, 2026 | 5,150.00 | 5,220.00 | 5,120.00 | 5,160.00 | 5,160.00 | 0.19% | 53,100 |
| Aug 28, 2026 | 5,050.00 | 5,150.00 | 5,010.00 | 5,150.00 | 5,150.00 | 3.10% | 55,600 |
| Aug 27, 2026 | 5,030.00 | 5,060.00 | 4,990.00 | 4,995.00 | 4,995.00 | -0.70% | 20,900 |
| Aug 26, 2026 | 5,030.00 | 5,100.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.20% | 38,100 |
| Aug 25, 2026 | 5,050.00 | 5,050.00 | 4,980.00 | 5,020.00 | 5,020.00 | 0.20% | 32,700 |
| Aug 24, 2026 | 5,040.00 | 5,110.00 | 5,000.00 | 5,010.00 | 5,010.00 | - | 52,400 |
| Aug 21, 2026 | 4,955.00 | 5,020.00 | 4,895.00 | 5,010.00 | 5,010.00 | 0.70% | 51,500 |
| Aug 20, 2026 | 4,935.00 | 4,995.00 | 4,895.00 | 4,975.00 | 4,975.00 | 1.84% | 47,900 |
| Aug 19, 2026 | 4,895.00 | 4,930.00 | 4,835.00 | 4,885.00 | 4,885.00 | 0.21% | 46,900 |
| Aug 18, 2026 | 4,805.00 | 4,900.00 | 4,805.00 | 4,875.00 | 4,875.00 | 0.62% | 35,900 |
| Aug 17, 2026 | 4,850.00 | 4,895.00 | 4,815.00 | 4,845.00 | 4,845.00 | -0.82% | 46,500 |
| Aug 14, 2026 | 4,800.00 | 4,905.00 | 4,800.00 | 4,885.00 | 4,885.00 | 1.35% | 39,600 |
| Aug 13, 2026 | 4,765.00 | 4,825.00 | 4,745.00 | 4,820.00 | 4,820.00 | 0.84% | 45,900 |
| Aug 12, 2026 | 4,735.00 | 4,790.00 | 4,730.00 | 4,780.00 | 4,780.00 | 0.95% | 56,200 |
| Aug 10, 2026 | 4,690.00 | 4,750.00 | 4,645.00 | 4,735.00 | 4,735.00 | 2.16% | 52,000 |
| Aug 7, 2026 | 4,590.00 | 4,650.00 | 4,580.00 | 4,635.00 | 4,635.00 | 0.98% | 42,700 |
| Aug 6, 2026 | 4,550.00 | 4,605.00 | 4,550.00 | 4,590.00 | 4,590.00 | 0.88% | 41,700 |
| Aug 5, 2026 | 4,610.00 | 4,620.00 | 4,550.00 | 4,550.00 | 4,550.00 | -1.09% | 52,300 |
| Aug 4, 2026 | 4,675.00 | 4,695.00 | 4,575.00 | 4,600.00 | 4,600.00 | -1.39% | 69,600 |
| Aug 3, 2026 | 4,810.00 | 4,810.00 | 4,620.00 | 4,665.00 | 4,665.00 | -3.01% | 84,700 |
| Jul 31, 2026 | 4,760.00 | 4,845.00 | 4,730.00 | 4,810.00 | 4,810.00 | -0.31% | 94,600 |
| Jul 30, 2026 | 4,650.00 | 4,840.00 | 4,595.00 | 4,825.00 | 4,825.00 | -4.08% | 162,000 |
| Jul 29, 2026 | 4,965.00 | 5,060.00 | 4,940.00 | 5,030.00 | 5,030.00 | 2.76% | 109,600 |
| Jul 28, 2026 | 4,895.00 | 4,915.00 | 4,820.00 | 4,895.00 | 4,895.00 | 0.93% | 57,200 |
| Jul 27, 2026 | 4,720.00 | 4,860.00 | 4,720.00 | 4,850.00 | 4,850.00 | 3.52% | 63,300 |
| Jul 24, 2026 | 4,660.00 | 4,685.00 | 4,610.00 | 4,685.00 | 4,685.00 | 0.32% | 29,500 |
| Jul 23, 2026 | 4,705.00 | 4,710.00 | 4,645.00 | 4,670.00 | 4,670.00 | -1.27% | 36,600 |
| Jul 22, 2026 | 4,640.00 | 4,730.00 | 4,640.00 | 4,730.00 | 4,730.00 | 0.42% | 56,700 |
| Jul 21, 2026 | 4,705.00 | 4,730.00 | 4,675.00 | 4,710.00 | 4,710.00 | 1.62% | 50,300 |
| Jul 17, 2026 | 4,655.00 | 4,705.00 | 4,620.00 | 4,635.00 | 4,635.00 | -0.64% | 64,600 |
| Jul 16, 2026 | 4,680.00 | 4,715.00 | 4,635.00 | 4,665.00 | 4,665.00 | -0.43% | 49,800 |
| Jul 15, 2026 | 4,700.00 | 4,720.00 | 4,665.00 | 4,685.00 | 4,685.00 | 0.64% | 48,400 |
| Jul 14, 2026 | 4,675.00 | 4,700.00 | 4,655.00 | 4,655.00 | 4,655.00 | 0.54% | 49,200 |
| Jul 13, 2026 | 4,660.00 | 4,695.00 | 4,610.00 | 4,630.00 | 4,630.00 | -0.11% | 45,300 |
| Jul 10, 2026 | 4,670.00 | 4,670.00 | 4,620.00 | 4,635.00 | 4,635.00 | -0.64% | 48,700 |
| Jul 9, 2026 | 4,610.00 | 4,685.00 | 4,610.00 | 4,665.00 | 4,665.00 | 0.32% | 41,400 |
| Jul 8, 2026 | 4,655.00 | 4,670.00 | 4,630.00 | 4,650.00 | 4,650.00 | -0.11% | 44,800 |
| Jul 7, 2026 | 4,575.00 | 4,680.00 | 4,575.00 | 4,655.00 | 4,655.00 | 1.75% | 53,000 |
| Jul 6, 2026 | 4,560.00 | 4,575.00 | 4,540.00 | 4,575.00 | 4,575.00 | 0.77% | 48,900 |
| Jul 3, 2026 | 4,565.00 | 4,620.00 | 4,535.00 | 4,540.00 | 4,540.00 | 0.55% | 46,200 |
| Jul 2, 2026 | 4,470.00 | 4,520.00 | 4,440.00 | 4,515.00 | 4,515.00 | 2.61% | 55,500 |
| Jul 1, 2026 | 4,440.00 | 4,440.00 | 4,385.00 | 4,400.00 | 4,400.00 | -0.90% | 46,700 |
| Jun 30, 2026 | 4,510.00 | 4,510.00 | 4,420.00 | 4,440.00 | 4,440.00 | -1.22% | 52,800 |
| Jun 29, 2026 | 4,460.00 | 4,515.00 | 4,450.00 | 4,495.00 | 4,495.00 | 1.58% | 64,200 |
| Jun 26, 2026 | 4,405.00 | 4,435.00 | 4,390.00 | 4,425.00 | 4,425.00 | 0.34% | 30,300 |
| Jun 25, 2026 | 4,460.00 | 4,465.00 | 4,395.00 | 4,410.00 | 4,410.00 | -0.45% | 38,500 |