Media Research Institute,Inc. (TYO:9242)
Japan · Delayed Price · Currency is JPY 1,906.00
-4.00 (-0.21%)
Mar 27, 2026, 3:30 PM JST
TYO:9242 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,907.00 | 1,945.00 | 1,906.00 | 1,906.00 | 1,906.00 | -0.21% | 2,800 |
| Mar 26, 2026 | 1,904.00 | 1,910.00 | 1,885.00 | 1,910.00 | 1,910.00 | 0.37% | 600 |
| Mar 25, 2026 | 1,880.00 | 1,903.00 | 1,880.00 | 1,903.00 | 1,903.00 | 1.22% | 2,900 |
| Mar 24, 2026 | 1,883.00 | 1,894.00 | 1,880.00 | 1,880.00 | 1,880.00 | 2.01% | 2,500 |
| Mar 23, 2026 | 1,870.00 | 1,885.00 | 1,843.00 | 1,843.00 | 1,843.00 | -1.02% | 8,700 |
| Mar 19, 2026 | 1,872.00 | 1,882.00 | 1,862.00 | 1,862.00 | 1,862.00 | -0.85% | 2,300 |
| Mar 18, 2026 | 1,861.00 | 1,888.00 | 1,861.00 | 1,878.00 | 1,878.00 | 0.97% | 1,700 |
| Mar 17, 2026 | 1,866.00 | 1,866.00 | 1,860.00 | 1,860.00 | 1,860.00 | -0.96% | 800 |
| Mar 16, 2026 | 1,890.00 | 1,900.00 | 1,858.00 | 1,878.00 | 1,878.00 | -1.68% | 8,400 |
| Mar 13, 2026 | 1,900.00 | 1,946.00 | 1,892.00 | 1,910.00 | 1,910.00 | 0.53% | 3,400 |
| Mar 12, 2026 | 1,900.00 | 1,935.00 | 1,895.00 | 1,900.00 | 1,900.00 | 1.44% | 1,800 |
| Mar 11, 2026 | 1,873.00 | 1,888.00 | 1,872.00 | 1,873.00 | 1,873.00 | -0.95% | 5,800 |
| Mar 10, 2026 | 1,911.00 | 1,911.00 | 1,888.00 | 1,891.00 | 1,891.00 | 1.07% | 2,200 |
| Mar 9, 2026 | 1,914.00 | 1,914.00 | 1,870.00 | 1,871.00 | 1,871.00 | -2.75% | 5,200 |
| Mar 6, 2026 | 1,945.00 | 1,945.00 | 1,924.00 | 1,924.00 | 1,924.00 | -1.33% | 1,900 |
| Mar 5, 2026 | 1,995.00 | 1,995.00 | 1,950.00 | 1,950.00 | 1,950.00 | -1.07% | 1,200 |
| Mar 4, 2026 | 1,984.00 | 1,984.00 | 1,966.00 | 1,971.00 | 1,971.00 | -1.25% | 2,100 |
| Mar 3, 2026 | 1,992.00 | 1,997.00 | 1,967.00 | 1,996.00 | 1,996.00 | 1.11% | 2,800 |
| Mar 2, 2026 | 1,987.00 | 1,990.00 | 1,971.00 | 1,974.00 | 1,974.00 | -0.65% | 3,100 |
| Feb 27, 2026 | 1,986.00 | 1,992.00 | 1,986.00 | 1,987.00 | 1,987.00 | 0.56% | 500 |
| Feb 26, 2026 | 1,956.00 | 1,990.00 | 1,956.00 | 1,976.00 | 1,976.00 | 1.07% | 2,600 |
| Feb 25, 2026 | 1,962.00 | 1,962.00 | 1,955.00 | 1,955.00 | 1,955.00 | -0.36% | 1,400 |
| Feb 24, 2026 | 1,964.00 | 1,975.00 | 1,950.00 | 1,962.00 | 1,962.00 | 0.77% | 2,800 |
| Feb 20, 2026 | 1,953.00 | 1,992.00 | 1,932.00 | 1,947.00 | 1,947.00 | -0.82% | 2,900 |
| Feb 19, 2026 | 1,959.00 | 1,978.00 | 1,934.00 | 1,963.00 | 1,963.00 | -0.71% | 5,700 |
| Feb 18, 2026 | 1,928.00 | 2,065.00 | 1,920.00 | 1,977.00 | 1,977.00 | 3.02% | 18,500 |
| Feb 17, 2026 | 1,907.00 | 1,919.00 | 1,907.00 | 1,919.00 | 1,919.00 | 0.42% | 1,500 |
| Feb 16, 2026 | 1,914.00 | 1,917.00 | 1,906.00 | 1,911.00 | 1,911.00 | -0.47% | 4,400 |
| Feb 13, 2026 | 1,936.00 | 1,936.00 | 1,915.00 | 1,920.00 | 1,920.00 | -0.62% | 3,400 |
| Feb 12, 2026 | 1,940.00 | 1,945.00 | 1,929.00 | 1,932.00 | 1,932.00 | -0.16% | 3,700 |
| Feb 10, 2026 | 1,955.00 | 1,969.00 | 1,935.00 | 1,935.00 | 1,935.00 | -1.02% | 1,700 |
| Feb 9, 2026 | 1,973.00 | 1,973.00 | 1,930.00 | 1,955.00 | 1,955.00 | -1.31% | 5,600 |
| Feb 6, 2026 | 2,159.00 | 2,159.00 | 1,981.00 | 1,981.00 | 1,981.00 | -7.21% | 10,200 |
| Feb 5, 2026 | 1,919.00 | 2,217.00 | 1,898.00 | 2,135.00 | 2,135.00 | 11.26% | 29,600 |
| Feb 4, 2026 | 1,917.00 | 1,919.00 | 1,898.00 | 1,919.00 | 1,919.00 | 0.95% | 4,600 |
| Feb 3, 2026 | 1,898.00 | 1,914.00 | 1,898.00 | 1,901.00 | 1,901.00 | 0.42% | 3,500 |
| Feb 2, 2026 | 1,924.00 | 1,925.00 | 1,880.00 | 1,893.00 | 1,893.00 | -1.30% | 9,100 |
| Jan 30, 2026 | 1,946.00 | 1,946.00 | 1,912.00 | 1,918.00 | 1,918.00 | -1.44% | 9,100 |
| Jan 29, 2026 | 1,982.00 | 1,995.00 | 1,926.00 | 1,946.00 | 1,946.00 | -10.82% | 18,500 |
| Jan 28, 2026 | 2,149.00 | 2,220.00 | 2,137.00 | 2,182.00 | 2,182.00 | 2.20% | 16,500 |
| Jan 27, 2026 | 2,147.00 | 2,155.00 | 2,127.00 | 2,135.00 | 2,135.00 | 1.62% | 6,000 |
| Jan 26, 2026 | 2,090.00 | 2,177.00 | 2,089.00 | 2,101.00 | 2,101.00 | 2.19% | 8,400 |
| Jan 23, 2026 | 2,050.00 | 2,081.00 | 2,046.00 | 2,056.00 | 2,056.00 | -1.20% | 8,000 |
| Jan 22, 2026 | 2,110.00 | 2,121.00 | 2,081.00 | 2,081.00 | 2,081.00 | -1.14% | 3,000 |
| Jan 21, 2026 | 2,113.00 | 2,120.00 | 2,100.00 | 2,105.00 | 2,105.00 | -0.24% | 2,700 |
| Jan 20, 2026 | 2,146.00 | 2,146.00 | 2,110.00 | 2,110.00 | 2,110.00 | 0.09% | 2,700 |
| Jan 19, 2026 | 2,115.00 | 2,145.00 | 2,108.00 | 2,108.00 | 2,108.00 | -0.14% | 3,100 |
| Jan 16, 2026 | 2,145.00 | 2,145.00 | 2,110.00 | 2,111.00 | 2,111.00 | -1.45% | 3,000 |
| Jan 15, 2026 | 2,139.00 | 2,176.00 | 2,133.00 | 2,142.00 | 2,142.00 | - | 4,200 |
| Jan 14, 2026 | 2,143.00 | 2,149.00 | 2,127.00 | 2,142.00 | 2,142.00 | -0.05% | 2,600 |