Media Research Institute,Inc. (TYO:9242)
Japan · Delayed Price · Currency is JPY 1,881.00
-6.00 (-0.32%)
Aug 18, 2026, 3:30 PM JST
TYO:9242 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1,888.00 | 1,888.00 | 1,879.00 | 1,879.00 | - | -0.42% | 1,900 |
| Aug 17, 2026 | 1,872.00 | 1,887.00 | 1,872.00 | 1,887.00 | 1,887.00 | 1.78% | 1,700 |
| Aug 14, 2026 | 1,865.00 | 1,867.00 | 1,850.00 | 1,854.00 | 1,854.00 | -0.59% | 900 |
| Aug 13, 2026 | 1,850.00 | 1,865.00 | 1,850.00 | 1,865.00 | 1,865.00 | 1.03% | 1,200 |
| Aug 12, 2026 | 1,850.00 | 1,866.00 | 1,844.00 | 1,846.00 | 1,846.00 | 0.27% | 2,100 |
| Aug 10, 2026 | 1,843.00 | 1,865.00 | 1,841.00 | 1,841.00 | 1,841.00 | - | 3,300 |
| Aug 7, 2026 | 1,837.00 | 1,841.00 | 1,837.00 | 1,841.00 | 1,841.00 | 0.05% | 2,000 |
| Aug 6, 2026 | 1,838.00 | 1,840.00 | 1,831.00 | 1,840.00 | 1,840.00 | 0.60% | 800 |
| Aug 5, 2026 | 1,817.00 | 1,861.00 | 1,814.00 | 1,829.00 | 1,829.00 | 0.99% | 4,300 |
| Aug 4, 2026 | 1,836.00 | 1,837.00 | 1,811.00 | 1,811.00 | 1,811.00 | -1.36% | 8,100 |
| Aug 3, 2026 | 1,861.00 | 1,861.00 | 1,836.00 | 1,836.00 | 1,836.00 | -1.29% | 2,500 |
| Jul 31, 2026 | 1,831.00 | 1,860.00 | 1,831.00 | 1,860.00 | 1,860.00 | 1.58% | 3,000 |
| Jul 30, 2026 | 1,857.00 | 1,883.00 | 1,811.00 | 1,831.00 | 1,831.00 | -7.39% | 17,600 |
| Jul 29, 2026 | 2,009.00 | 2,019.00 | 2,000.00 | 2,002.00 | 1,977.21 | -0.89% | 8,100 |
| Jul 28, 2026 | 2,021.00 | 2,021.00 | 2,015.00 | 2,020.00 | 1,994.99 | -0.35% | 1,600 |
| Jul 27, 2026 | 2,020.00 | 2,027.00 | 2,020.00 | 2,027.00 | 2,001.90 | 0.35% | 2,100 |
| Jul 24, 2026 | 2,024.00 | 2,024.00 | 2,002.00 | 2,020.00 | 1,994.99 | 0.30% | 1,800 |
| Jul 23, 2026 | 2,020.00 | 2,025.00 | 2,011.00 | 2,014.00 | 1,989.06 | -0.25% | 4,200 |
| Jul 22, 2026 | 2,020.00 | 2,021.00 | 1,999.00 | 2,019.00 | 1,994.00 | 0.85% | 2,900 |
| Jul 21, 2026 | 2,020.00 | 2,020.00 | 2,002.00 | 2,002.00 | 1,977.21 | 0.15% | 3,700 |
| Jul 17, 2026 | 1,996.00 | 1,999.00 | 1,994.00 | 1,999.00 | 1,974.25 | 0.10% | 1,700 |
| Jul 16, 2026 | 1,998.00 | 2,013.00 | 1,997.00 | 1,997.00 | 1,972.27 | -0.05% | 2,100 |
| Jul 15, 2026 | 1,996.00 | 1,999.00 | 1,995.00 | 1,998.00 | 1,973.26 | - | 900 |
| Jul 14, 2026 | 1,992.00 | 1,998.00 | 1,992.00 | 1,998.00 | 1,973.26 | -0.05% | 500 |
| Jul 13, 2026 | 1,998.00 | 2,000.00 | 1,991.00 | 1,999.00 | 1,974.25 | 0.15% | 1,300 |
| Jul 10, 2026 | 1,992.00 | 1,997.00 | 1,990.00 | 1,996.00 | 1,971.28 | 0.20% | 2,000 |
| Jul 9, 2026 | 1,992.00 | 1,996.00 | 1,980.00 | 1,992.00 | 1,967.33 | - | 1,600 |
| Jul 8, 2026 | 1,991.00 | 1,992.00 | 1,991.00 | 1,992.00 | 1,967.33 | -0.20% | 300 |
| Jul 7, 2026 | 2,000.00 | 2,000.00 | 1,989.00 | 1,996.00 | 1,971.28 | -0.20% | 2,100 |
| Jul 6, 2026 | 1,990.00 | 2,004.00 | 1,990.00 | 2,000.00 | 1,975.24 | 0.50% | 4,900 |
| Jul 3, 2026 | 1,988.00 | 1,990.00 | 1,958.00 | 1,990.00 | 1,965.36 | 1.79% | 1,500 |
| Jul 2, 2026 | 1,969.00 | 1,977.00 | 1,951.00 | 1,955.00 | 1,930.79 | -0.31% | 3,000 |
| Jul 1, 2026 | 1,963.00 | 1,968.00 | 1,940.00 | 1,961.00 | 1,936.72 | - | 2,800 |
| Jun 30, 2026 | 1,940.00 | 1,970.00 | 1,923.00 | 1,961.00 | 1,936.72 | 1.08% | 1,400 |
| Jun 29, 2026 | 1,870.00 | 1,949.00 | 1,870.00 | 1,940.00 | 1,915.98 | 4.08% | 6,000 |
| Jun 26, 2026 | 1,870.00 | 1,871.00 | 1,864.00 | 1,864.00 | 1,840.92 | -0.27% | 2,500 |
| Jun 25, 2026 | 1,868.00 | 1,875.00 | 1,868.00 | 1,869.00 | 1,845.86 | 1.03% | 500 |
| Jun 24, 2026 | 1,850.00 | 1,860.00 | 1,842.00 | 1,850.00 | 1,827.09 | -0.80% | 1,200 |
| Jun 23, 2026 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 1,841.91 | 1.19% | 1,200 |
| Jun 22, 2026 | 1,860.00 | 1,860.00 | 1,841.00 | 1,843.00 | 1,820.18 | -1.18% | 6,200 |
| Jun 19, 2026 | 1,867.00 | 1,867.00 | 1,864.00 | 1,865.00 | 1,841.91 | 0.65% | 1,700 |
| Jun 18, 2026 | 1,853.00 | 1,867.00 | 1,853.00 | 1,853.00 | 1,830.06 | -0.38% | 1,200 |
| Jun 16, 2026 | 1,862.00 | 1,866.00 | 1,860.00 | 1,860.00 | 1,836.97 | -0.59% | 1,100 |
| Jun 15, 2026 | 1,877.00 | 1,877.00 | 1,871.00 | 1,871.00 | 1,847.83 | 0.92% | 600 |
| Jun 12, 2026 | 1,855.00 | 1,870.00 | 1,854.00 | 1,854.00 | 1,831.04 | -0.16% | 2,500 |
| Jun 11, 2026 | 1,864.00 | 1,864.00 | 1,857.00 | 1,857.00 | 1,834.01 | -0.64% | 900 |
| Jun 10, 2026 | 1,877.00 | 1,877.00 | 1,869.00 | 1,869.00 | 1,845.86 | -0.05% | 700 |
| Jun 9, 2026 | 1,869.00 | 1,870.00 | 1,868.00 | 1,870.00 | 1,846.84 | -0.53% | 1,100 |
| Jun 8, 2026 | 1,834.00 | 1,887.00 | 1,834.00 | 1,880.00 | 1,856.72 | 2.51% | 5,300 |
| Jun 5, 2026 | 1,806.00 | 1,837.00 | 1,806.00 | 1,834.00 | 1,811.29 | 1.55% | 4,100 |