Quants Research Institute Holdings, Inc. (TYO:9552)
Japan · Delayed Price · Currency is JPY 1,253.00
+22.00 (1.79%)
Jan 23, 2026, 3:30 PM JST
TYO:9552 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,225.00 | 1,282.00 | 1,218.00 | 1,253.00 | 1,253.00 | 1.79% | 290,800 |
| Jan 22, 2026 | 1,247.00 | 1,265.00 | 1,231.00 | 1,231.00 | 1,231.00 | -1.20% | 188,200 |
| Jan 21, 2026 | 1,219.00 | 1,255.00 | 1,211.00 | 1,246.00 | 1,246.00 | -0.80% | 325,600 |
| Jan 20, 2026 | 1,241.00 | 1,271.00 | 1,209.00 | 1,256.00 | 1,256.00 | 0.16% | 439,200 |
| Jan 19, 2026 | 1,251.00 | 1,270.00 | 1,219.00 | 1,254.00 | 1,254.00 | -0.79% | 353,300 |
| Jan 16, 2026 | 1,237.00 | 1,264.00 | 1,220.00 | 1,264.00 | 1,264.00 | 2.51% | 453,900 |
| Jan 15, 2026 | 1,194.00 | 1,245.00 | 1,194.00 | 1,233.00 | 1,233.00 | 3.44% | 325,700 |
| Jan 14, 2026 | 1,191.00 | 1,215.00 | 1,191.00 | 1,192.00 | 1,192.00 | 0.08% | 273,200 |
| Jan 13, 2026 | 1,184.00 | 1,203.00 | 1,166.00 | 1,191.00 | 1,191.00 | 1.62% | 276,700 |
| Jan 9, 2026 | 1,185.00 | 1,194.00 | 1,166.00 | 1,172.00 | 1,172.00 | 0.86% | 184,800 |
| Jan 8, 2026 | 1,159.00 | 1,177.00 | 1,152.00 | 1,162.00 | 1,162.00 | -0.34% | 258,800 |
| Jan 7, 2026 | 1,174.00 | 1,208.00 | 1,152.00 | 1,166.00 | 1,166.00 | 1.22% | 354,100 |
| Jan 6, 2026 | 1,129.00 | 1,167.00 | 1,118.00 | 1,152.00 | 1,152.00 | 4.07% | 275,300 |
| Jan 5, 2026 | 1,144.00 | 1,150.00 | 1,102.00 | 1,107.00 | 1,107.00 | -2.04% | 221,600 |
| Dec 30, 2025 | 1,149.00 | 1,149.00 | 1,129.00 | 1,130.00 | 1,130.00 | -1.65% | 136,900 |
| Dec 29, 2025 | 1,167.00 | 1,171.00 | 1,139.00 | 1,149.00 | 1,149.00 | -1.54% | 223,000 |
| Dec 26, 2025 | 1,162.00 | 1,184.00 | 1,156.00 | 1,167.00 | 1,167.00 | 1.83% | 394,900 |
| Dec 25, 2025 | 1,130.00 | 1,160.00 | 1,130.00 | 1,146.00 | 1,146.00 | 2.23% | 226,200 |
| Dec 24, 2025 | 1,131.00 | 1,148.00 | 1,121.00 | 1,121.00 | 1,121.00 | -0.71% | 185,800 |
| Dec 23, 2025 | 1,125.00 | 1,162.00 | 1,121.00 | 1,129.00 | 1,129.00 | 2.08% | 341,800 |
| Dec 22, 2025 | 1,120.00 | 1,124.00 | 1,081.00 | 1,106.00 | 1,106.00 | 0.18% | 334,900 |
| Dec 19, 2025 | 1,102.00 | 1,109.00 | 1,092.00 | 1,104.00 | 1,104.00 | 0.18% | 425,700 |
| Dec 18, 2025 | 1,115.00 | 1,128.00 | 1,094.00 | 1,102.00 | 1,102.00 | -2.04% | 210,200 |
| Dec 17, 2025 | 1,100.00 | 1,125.00 | 1,086.00 | 1,125.00 | 1,125.00 | 0.99% | 354,000 |
| Dec 16, 2025 | 1,125.00 | 1,127.00 | 1,103.00 | 1,114.00 | 1,114.00 | -0.27% | 202,800 |
| Dec 15, 2025 | 1,118.00 | 1,131.00 | 1,110.00 | 1,117.00 | 1,117.00 | - | 181,400 |
| Dec 12, 2025 | 1,124.00 | 1,140.00 | 1,098.00 | 1,117.00 | 1,117.00 | -0.62% | 318,200 |
| Dec 11, 2025 | 1,153.00 | 1,161.00 | 1,117.00 | 1,124.00 | 1,124.00 | -3.35% | 323,600 |
| Dec 10, 2025 | 1,179.00 | 1,179.00 | 1,159.00 | 1,163.00 | 1,163.00 | -1.36% | 157,300 |
| Dec 9, 2025 | 1,173.00 | 1,188.00 | 1,165.00 | 1,179.00 | 1,179.00 | -0.25% | 274,100 |
| Dec 8, 2025 | 1,179.00 | 1,193.00 | 1,159.00 | 1,182.00 | 1,182.00 | 1.90% | 253,400 |
| Dec 5, 2025 | 1,189.00 | 1,195.00 | 1,157.00 | 1,160.00 | 1,160.00 | -3.09% | 218,200 |
| Dec 4, 2025 | 1,217.00 | 1,231.00 | 1,191.00 | 1,197.00 | 1,197.00 | -2.29% | 299,200 |
| Dec 3, 2025 | 1,162.00 | 1,230.00 | 1,162.00 | 1,225.00 | 1,225.00 | 5.51% | 420,100 |
| Dec 2, 2025 | 1,185.00 | 1,195.00 | 1,161.00 | 1,161.00 | 1,161.00 | -2.93% | 210,700 |
| Dec 1, 2025 | 1,213.00 | 1,234.00 | 1,184.00 | 1,196.00 | 1,196.00 | -0.42% | 290,300 |
| Nov 28, 2025 | 1,218.00 | 1,224.00 | 1,197.00 | 1,201.00 | 1,201.00 | -0.50% | 153,000 |
| Nov 27, 2025 | 1,240.00 | 1,250.00 | 1,203.00 | 1,207.00 | 1,207.00 | -2.74% | 357,700 |
| Nov 26, 2025 | 1,172.00 | 1,314.00 | 1,170.00 | 1,241.00 | 1,241.00 | 6.34% | 970,000 |
| Nov 25, 2025 | 1,191.00 | 1,195.00 | 1,126.00 | 1,167.00 | 1,167.00 | -3.15% | 852,800 |
| Nov 21, 2025 | 1,186.00 | 1,229.00 | 1,177.00 | 1,205.00 | 1,205.00 | 1.43% | 1,347,900 |
| Nov 20, 2025 | 1,190.00 | 1,195.00 | 1,162.00 | 1,188.00 | 1,188.00 | 2.33% | 244,800 |
| Nov 19, 2025 | 1,174.00 | 1,184.00 | 1,151.00 | 1,161.00 | 1,161.00 | -1.53% | 246,400 |
| Nov 18, 2025 | 1,217.00 | 1,233.00 | 1,178.00 | 1,179.00 | 1,179.00 | -3.12% | 252,900 |
| Nov 17, 2025 | 1,224.00 | 1,240.00 | 1,208.00 | 1,217.00 | 1,217.00 | 0.08% | 284,800 |
| Nov 14, 2025 | 1,257.00 | 1,280.00 | 1,216.00 | 1,216.00 | 1,216.00 | -5.37% | 386,500 |
| Nov 13, 2025 | 1,318.00 | 1,318.00 | 1,283.00 | 1,285.00 | 1,285.00 | -2.21% | 149,900 |
| Nov 12, 2025 | 1,293.00 | 1,314.00 | 1,282.00 | 1,314.00 | 1,314.00 | 1.62% | 166,300 |
| Nov 11, 2025 | 1,300.00 | 1,327.00 | 1,281.00 | 1,293.00 | 1,293.00 | -0.23% | 197,300 |
| Nov 10, 2025 | 1,311.00 | 1,325.00 | 1,283.00 | 1,296.00 | 1,296.00 | -0.99% | 224,100 |