M&A Research Institute Holdings Inc. (TYO:9552)
Japan · Delayed Price · Currency is JPY 1,401.00
+35.00 (2.56%)
Sep 4, 2025, 3:30 PM JST
TYO:9552 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1,375.00 | 1,413.00 | 1,370.00 | 1,401.00 | 1,401.00 | 2.56% | 305,600 |
| Sep 3, 2025 | 1,356.00 | 1,369.00 | 1,355.00 | 1,366.00 | 1,366.00 | 0.74% | 145,300 |
| Sep 2, 2025 | 1,391.00 | 1,406.00 | 1,350.00 | 1,356.00 | 1,356.00 | -1.81% | 203,500 |
| Sep 1, 2025 | 1,360.00 | 1,395.00 | 1,347.00 | 1,381.00 | 1,381.00 | 0.80% | 168,600 |
| Aug 29, 2025 | 1,384.00 | 1,397.00 | 1,369.00 | 1,370.00 | 1,370.00 | -1.01% | 152,500 |
| Aug 28, 2025 | 1,340.00 | 1,384.00 | 1,332.00 | 1,384.00 | 1,384.00 | 2.75% | 197,100 |
| Aug 27, 2025 | 1,350.00 | 1,374.00 | 1,339.00 | 1,347.00 | 1,347.00 | -0.66% | 232,500 |
| Aug 26, 2025 | 1,369.00 | 1,382.00 | 1,347.00 | 1,356.00 | 1,356.00 | -1.24% | 220,800 |
| Aug 25, 2025 | 1,351.00 | 1,385.00 | 1,347.00 | 1,373.00 | 1,373.00 | 2.54% | 242,100 |
| Aug 22, 2025 | 1,347.00 | 1,356.00 | 1,339.00 | 1,339.00 | 1,339.00 | -1.18% | 173,300 |
| Aug 21, 2025 | 1,350.00 | 1,369.00 | 1,349.00 | 1,355.00 | 1,355.00 | 0.37% | 199,900 |
| Aug 20, 2025 | 1,386.00 | 1,398.00 | 1,349.00 | 1,350.00 | 1,350.00 | -3.50% | 284,000 |
| Aug 19, 2025 | 1,426.00 | 1,426.00 | 1,378.00 | 1,399.00 | 1,399.00 | -2.37% | 336,400 |
| Aug 18, 2025 | 1,410.00 | 1,435.00 | 1,403.00 | 1,433.00 | 1,433.00 | 2.65% | 539,900 |
| Aug 15, 2025 | 1,420.00 | 1,423.00 | 1,380.00 | 1,396.00 | 1,396.00 | -0.92% | 324,500 |
| Aug 14, 2025 | 1,410.00 | 1,434.00 | 1,385.00 | 1,409.00 | 1,409.00 | 1.22% | 400,700 |
| Aug 13, 2025 | 1,423.00 | 1,435.00 | 1,387.00 | 1,392.00 | 1,392.00 | -1.97% | 494,000 |
| Aug 12, 2025 | 1,404.00 | 1,444.00 | 1,400.00 | 1,420.00 | 1,420.00 | 1.79% | 548,700 |
| Aug 8, 2025 | 1,370.00 | 1,398.00 | 1,366.00 | 1,395.00 | 1,395.00 | 2.50% | 369,600 |
| Aug 7, 2025 | 1,356.00 | 1,374.00 | 1,325.00 | 1,361.00 | 1,361.00 | 0.81% | 403,400 |
| Aug 6, 2025 | 1,329.00 | 1,372.00 | 1,329.00 | 1,350.00 | 1,350.00 | 3.93% | 656,800 |
| Aug 5, 2025 | 1,355.00 | 1,360.00 | 1,292.00 | 1,299.00 | 1,299.00 | -3.78% | 717,600 |
| Aug 4, 2025 | 1,329.00 | 1,392.00 | 1,316.00 | 1,350.00 | 1,350.00 | -0.22% | 614,400 |
| Aug 1, 2025 | 1,356.00 | 1,393.00 | 1,323.00 | 1,353.00 | 1,353.00 | -1.46% | 586,200 |
| Jul 31, 2025 | 1,337.00 | 1,428.00 | 1,321.00 | 1,373.00 | 1,373.00 | 0.59% | 1,569,200 |
| Jul 30, 2025 | 1,353.00 | 1,374.00 | 1,346.00 | 1,365.00 | 1,365.00 | - | 633,600 |
| Jul 29, 2025 | 1,377.00 | 1,383.00 | 1,354.00 | 1,365.00 | 1,365.00 | -1.52% | 365,000 |
| Jul 28, 2025 | 1,370.00 | 1,397.00 | 1,365.00 | 1,386.00 | 1,386.00 | 1.17% | 279,500 |
| Jul 25, 2025 | 1,369.00 | 1,397.00 | 1,354.00 | 1,370.00 | 1,370.00 | 0.37% | 328,900 |
| Jul 24, 2025 | 1,370.00 | 1,376.00 | 1,355.00 | 1,365.00 | 1,365.00 | 0.44% | 235,900 |
| Jul 23, 2025 | 1,364.00 | 1,372.00 | 1,347.00 | 1,359.00 | 1,359.00 | 0.67% | 320,400 |
| Jul 22, 2025 | 1,330.00 | 1,365.00 | 1,329.00 | 1,350.00 | 1,350.00 | 1.20% | 257,600 |
| Jul 18, 2025 | 1,356.00 | 1,366.00 | 1,321.00 | 1,334.00 | 1,334.00 | -1.40% | 394,000 |
| Jul 17, 2025 | 1,318.00 | 1,373.00 | 1,318.00 | 1,353.00 | 1,353.00 | 2.66% | 408,000 |
| Jul 16, 2025 | 1,348.00 | 1,366.00 | 1,312.00 | 1,318.00 | 1,318.00 | -2.23% | 415,000 |
| Jul 15, 2025 | 1,356.00 | 1,357.00 | 1,334.00 | 1,348.00 | 1,348.00 | -0.59% | 340,400 |
| Jul 14, 2025 | 1,365.00 | 1,380.00 | 1,350.00 | 1,356.00 | 1,356.00 | -0.95% | 281,900 |
| Jul 11, 2025 | 1,383.00 | 1,392.00 | 1,320.00 | 1,369.00 | 1,369.00 | 1.18% | 585,100 |
| Jul 10, 2025 | 1,325.00 | 1,360.00 | 1,312.00 | 1,353.00 | 1,353.00 | 2.11% | 495,800 |
| Jul 9, 2025 | 1,318.00 | 1,336.00 | 1,306.00 | 1,325.00 | 1,325.00 | 1.22% | 336,000 |
| Jul 8, 2025 | 1,269.00 | 1,320.00 | 1,257.00 | 1,309.00 | 1,309.00 | 2.59% | 360,700 |
| Jul 7, 2025 | 1,293.00 | 1,310.00 | 1,270.00 | 1,276.00 | 1,276.00 | -1.39% | 394,100 |
| Jul 4, 2025 | 1,297.00 | 1,332.00 | 1,277.00 | 1,294.00 | 1,294.00 | 1.41% | 575,300 |
| Jul 3, 2025 | 1,291.00 | 1,311.00 | 1,272.00 | 1,276.00 | 1,276.00 | 0.47% | 655,500 |
| Jul 2, 2025 | 1,215.00 | 1,293.00 | 1,204.00 | 1,270.00 | 1,270.00 | 4.10% | 783,800 |
| Jul 1, 2025 | 1,235.00 | 1,242.00 | 1,198.00 | 1,220.00 | 1,220.00 | -1.45% | 582,900 |
| Jun 30, 2025 | 1,244.00 | 1,262.00 | 1,236.00 | 1,238.00 | 1,238.00 | -0.32% | 338,800 |
| Jun 27, 2025 | 1,241.00 | 1,257.00 | 1,225.00 | 1,242.00 | 1,242.00 | 0.16% | 422,700 |
| Jun 26, 2025 | 1,223.00 | 1,279.00 | 1,223.00 | 1,240.00 | 1,240.00 | 1.39% | 520,400 |
| Jun 25, 2025 | 1,227.00 | 1,230.00 | 1,197.00 | 1,223.00 | 1,223.00 | -0.73% | 491,400 |