Mitsubishi Research Institute, Inc. (TYO:3636)
Japan · Delayed Price · Currency is JPY 4,885.00
+65.00 (1.35%)
Aug 14, 2026, 3:30 PM JST
TYO:3636 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 4,440.00 | 4,445.00 | 4,410.00 | 4,430.00 | 4,430.00 | 0.91% | 36,700 |
| Jun 23, 2026 | 4,425.00 | 4,435.00 | 4,375.00 | 4,390.00 | 4,390.00 | -0.90% | 70,200 |
| Jun 22, 2026 | 4,450.00 | 4,470.00 | 4,415.00 | 4,430.00 | 4,430.00 | 0.23% | 47,700 |
| Jun 19, 2026 | 4,490.00 | 4,490.00 | 4,400.00 | 4,420.00 | 4,420.00 | -1.89% | 60,700 |
| Jun 18, 2026 | 4,460.00 | 4,515.00 | 4,455.00 | 4,505.00 | 4,505.00 | 0.56% | 39,100 |
| Jun 17, 2026 | 4,465.00 | 4,510.00 | 4,445.00 | 4,480.00 | 4,480.00 | 0.45% | 52,400 |
| Jun 16, 2026 | 4,590.00 | 4,590.00 | 4,450.00 | 4,460.00 | 4,460.00 | -1.87% | 55,700 |
| Jun 15, 2026 | 4,550.00 | 4,610.00 | 4,530.00 | 4,545.00 | 4,545.00 | -0.33% | 43,400 |
| Jun 12, 2026 | 4,610.00 | 4,620.00 | 4,525.00 | 4,560.00 | 4,560.00 | 0.44% | 62,200 |
| Jun 11, 2026 | 4,510.00 | 4,540.00 | 4,465.00 | 4,540.00 | 4,540.00 | -0.33% | 83,100 |
| Jun 10, 2026 | 4,580.00 | 4,600.00 | 4,520.00 | 4,555.00 | 4,555.00 | -1.09% | 59,600 |
| Jun 9, 2026 | 4,665.00 | 4,665.00 | 4,585.00 | 4,605.00 | 4,605.00 | -1.29% | 95,700 |
| Jun 8, 2026 | 4,700.00 | 4,770.00 | 4,645.00 | 4,665.00 | 4,665.00 | -0.74% | 87,700 |
| Jun 5, 2026 | 4,705.00 | 4,755.00 | 4,660.00 | 4,700.00 | 4,700.00 | 0.75% | 42,900 |
| Jun 4, 2026 | 4,655.00 | 4,690.00 | 4,610.00 | 4,665.00 | 4,665.00 | -1.27% | 54,900 |