Media Research Institute,Inc. (TYO:9242)
Japan · Delayed Price · Currency is JPY 1,953.00
-18.00 (-0.91%)
May 7, 2026, 3:30 PM JST
TYO:9242 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,964.00 | 1,978.00 | 1,940.00 | 1,953.00 | 1,953.00 | -0.91% | 3,900 |
| May 1, 2026 | 1,961.00 | 1,978.00 | 1,952.00 | 1,971.00 | 1,971.00 | 0.87% | 1,300 |
| Apr 30, 2026 | 1,951.00 | 1,954.00 | 1,951.00 | 1,954.00 | 1,954.00 | 0.10% | 400 |
| Apr 28, 2026 | 1,969.00 | 1,969.00 | 1,952.00 | 1,952.00 | 1,952.00 | -0.86% | 1,000 |
| Apr 27, 2026 | 1,953.00 | 1,969.00 | 1,953.00 | 1,969.00 | 1,969.00 | 0.72% | 1,100 |
| Apr 24, 2026 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | -0.71% | 100 |
| Apr 23, 2026 | 1,955.00 | 1,979.00 | 1,955.00 | 1,969.00 | 1,969.00 | 0.25% | 3,500 |
| Apr 22, 2026 | 1,960.00 | 1,970.00 | 1,960.00 | 1,964.00 | 1,964.00 | 0.20% | 1,300 |
| Apr 21, 2026 | 1,964.00 | 1,964.00 | 1,960.00 | 1,960.00 | 1,960.00 | - | 500 |
| Apr 20, 2026 | 1,950.00 | 1,965.00 | 1,950.00 | 1,960.00 | 1,960.00 | -0.36% | 300 |
| Apr 17, 2026 | 1,970.00 | 1,972.00 | 1,967.00 | 1,967.00 | 1,967.00 | -0.10% | 1,400 |
| Apr 16, 2026 | 1,987.00 | 1,987.00 | 1,951.00 | 1,969.00 | 1,969.00 | -0.91% | 1,400 |
| Apr 15, 2026 | 1,999.00 | 2,054.00 | 1,984.00 | 1,987.00 | 1,987.00 | -0.55% | 2,800 |
| Apr 14, 2026 | 1,970.00 | 2,000.00 | 1,970.00 | 1,998.00 | 1,998.00 | 0.05% | 3,900 |
| Apr 13, 2026 | 1,999.00 | 1,999.00 | 1,976.00 | 1,997.00 | 1,997.00 | 0.30% | 1,300 |
| Apr 10, 2026 | 1,999.00 | 2,000.00 | 1,991.00 | 1,991.00 | 1,991.00 | 0.05% | 600 |
| Apr 9, 2026 | 1,971.00 | 1,999.00 | 1,971.00 | 1,990.00 | 1,990.00 | 1.12% | 1,200 |
| Apr 8, 2026 | 1,999.00 | 1,999.00 | 1,954.00 | 1,968.00 | 1,968.00 | -1.45% | 1,300 |
| Apr 7, 2026 | 1,990.00 | 1,997.00 | 1,971.00 | 1,997.00 | 1,997.00 | 0.35% | 700 |
| Apr 6, 2026 | 1,947.00 | 1,990.00 | 1,947.00 | 1,990.00 | 1,990.00 | 2.21% | 1,400 |
| Apr 3, 2026 | 1,937.00 | 1,947.00 | 1,937.00 | 1,947.00 | 1,947.00 | 0.31% | 500 |
| Apr 2, 2026 | 1,901.00 | 1,941.00 | 1,901.00 | 1,941.00 | 1,941.00 | - | 500 |
| Apr 1, 2026 | 1,923.00 | 1,941.00 | 1,905.00 | 1,941.00 | 1,941.00 | 1.68% | 2,500 |
| Mar 31, 2026 | 1,906.00 | 1,940.00 | 1,897.00 | 1,909.00 | 1,909.00 | 2.30% | 1,800 |
| Mar 30, 2026 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | -2.10% | 600 |
| 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 |