Media Research Institute,Inc. (TYO:9242)
Japan · Delayed Price · Currency is JPY 2,056.00
-25.00 (-1.20%)
Jan 23, 2026, 3:24 PM JST
TYO:9242 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,050.00 | 2,081.00 | 2,046.00 | 2,056.00 | - | -1.20% | 7,700 |
| 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 |
| Jan 13, 2026 | 2,150.00 | 2,152.00 | 2,111.00 | 2,143.00 | 2,143.00 | 0.09% | 5,000 |
| Jan 9, 2026 | 2,159.00 | 2,159.00 | 2,139.00 | 2,141.00 | 2,141.00 | -0.88% | 2,400 |
| Jan 8, 2026 | 2,110.00 | 2,164.00 | 2,110.00 | 2,160.00 | 2,160.00 | 2.32% | 1,400 |
| Jan 7, 2026 | 2,143.00 | 2,163.00 | 2,077.00 | 2,111.00 | 2,111.00 | -1.49% | 4,400 |
| Jan 6, 2026 | 2,114.00 | 2,194.00 | 2,106.00 | 2,143.00 | 2,143.00 | -0.33% | 3,400 |
| Jan 5, 2026 | 2,077.00 | 2,156.00 | 2,071.00 | 2,150.00 | 2,150.00 | 4.12% | 5,800 |
| Dec 30, 2025 | 2,046.00 | 2,090.00 | 2,043.00 | 2,065.00 | 2,065.00 | 1.37% | 4,700 |
| Dec 29, 2025 | 2,040.00 | 2,051.00 | 2,013.00 | 2,037.00 | 2,037.00 | 0.34% | 4,500 |
| Dec 26, 2025 | 1,987.00 | 2,030.00 | 1,975.00 | 2,030.00 | 2,030.00 | 2.37% | 3,600 |
| Dec 25, 2025 | 1,967.00 | 1,990.00 | 1,967.00 | 1,983.00 | 1,983.00 | 1.43% | 4,600 |
| Dec 24, 2025 | 1,951.00 | 1,974.00 | 1,950.00 | 1,955.00 | 1,955.00 | 0.21% | 5,400 |
| Dec 23, 2025 | 1,954.00 | 1,976.00 | 1,951.00 | 1,951.00 | 1,951.00 | -0.10% | 3,900 |
| Dec 22, 2025 | 1,971.00 | 1,972.00 | 1,943.00 | 1,953.00 | 1,953.00 | 0.57% | 5,900 |
| Dec 19, 2025 | 1,951.00 | 1,955.00 | 1,937.00 | 1,942.00 | 1,942.00 | -0.66% | 7,000 |
| Dec 18, 2025 | 1,976.00 | 1,977.00 | 1,953.00 | 1,955.00 | 1,955.00 | -1.16% | 6,900 |
| Dec 17, 2025 | 1,972.00 | 1,984.00 | 1,970.00 | 1,978.00 | 1,978.00 | 0.36% | 4,800 |
| Dec 16, 2025 | 1,982.00 | 1,990.00 | 1,970.00 | 1,971.00 | 1,971.00 | -0.66% | 5,800 |
| Dec 15, 2025 | 2,010.00 | 2,012.00 | 1,983.00 | 1,984.00 | 1,984.00 | -1.39% | 10,300 |
| Dec 12, 2025 | 2,018.00 | 2,026.00 | 2,011.00 | 2,012.00 | 2,012.00 | 0.05% | 5,200 |
| Dec 11, 2025 | 2,021.00 | 2,029.00 | 2,011.00 | 2,011.00 | 2,011.00 | -0.40% | 3,700 |
| Dec 10, 2025 | 2,019.00 | 2,019.00 | 2,011.00 | 2,019.00 | 2,019.00 | - | 1,500 |
| Dec 9, 2025 | 2,025.00 | 2,039.00 | 2,017.00 | 2,019.00 | 2,019.00 | -0.93% | 1,400 |
| Dec 8, 2025 | 2,032.00 | 2,049.00 | 2,026.00 | 2,038.00 | 2,038.00 | -0.54% | 2,400 |
| Dec 5, 2025 | 2,028.00 | 2,049.00 | 2,011.00 | 2,049.00 | 2,049.00 | 1.74% | 6,300 |
| Dec 4, 2025 | 2,028.00 | 2,028.00 | 2,010.00 | 2,014.00 | 2,014.00 | -0.69% | 3,500 |
| Dec 3, 2025 | 2,074.00 | 2,074.00 | 2,010.00 | 2,028.00 | 2,028.00 | -2.55% | 9,600 |
| Dec 2, 2025 | 2,071.00 | 2,086.00 | 2,042.00 | 2,081.00 | 2,081.00 | 0.48% | 5,800 |
| Dec 1, 2025 | 2,068.00 | 2,113.00 | 2,065.00 | 2,071.00 | 2,071.00 | 0.39% | 6,500 |
| Nov 28, 2025 | 2,045.00 | 2,147.00 | 2,019.00 | 2,063.00 | 2,063.00 | 2.48% | 18,900 |
| Nov 27, 2025 | 2,000.00 | 2,039.00 | 1,950.00 | 2,013.00 | 2,013.00 | -0.05% | 27,200 |
| Nov 26, 2025 | 2,467.00 | 2,486.00 | 2,000.00 | 2,014.00 | 2,014.00 | -7.06% | 162,300 |
| Nov 25, 2025 | 2,167.00 | 2,167.00 | 2,167.00 | 2,167.00 | 2,167.00 | 22.64% | 7,400 |
| Nov 21, 2025 | 1,713.00 | 1,767.00 | 1,711.00 | 1,767.00 | 1,767.00 | 2.85% | 3,000 |
| Nov 20, 2025 | 1,669.00 | 1,718.00 | 1,669.00 | 1,718.00 | 1,718.00 | 3.06% | 5,500 |
| Nov 19, 2025 | 1,715.00 | 1,792.00 | 1,667.00 | 1,667.00 | 1,667.00 | -5.77% | 24,200 |
| Nov 18, 2025 | 1,763.00 | 1,769.00 | 1,731.00 | 1,769.00 | 1,769.00 | -1.23% | 7,600 |
| Nov 17, 2025 | 1,777.00 | 1,791.00 | 1,750.00 | 1,791.00 | 1,791.00 | -1.16% | 6,500 |
| Nov 14, 2025 | 1,890.00 | 1,890.00 | 1,802.00 | 1,812.00 | 1,812.00 | -6.11% | 14,200 |
| Nov 13, 2025 | 1,964.00 | 1,970.00 | 1,882.00 | 1,930.00 | 1,930.00 | -0.26% | 22,000 |
| Nov 12, 2025 | 2,476.00 | 2,537.00 | 1,930.00 | 1,935.00 | 1,935.00 | -20.37% | 202,300 |
| Nov 11, 2025 | 2,077.00 | 2,450.00 | 2,077.00 | 2,430.00 | 2,430.00 | 17.00% | 97,700 |
| Nov 10, 2025 | 2,037.00 | 2,077.00 | 1,920.00 | 2,077.00 | 2,077.00 | 1.96% | 9,200 |