Quants Research Institute Holdings, Inc. (TYO:9552)
Japan · Delayed Price · Currency is JPY 604.00
+7.00 (1.17%)
Mar 27, 2026, 3:30 PM JST
TYO:9552 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 601.00 | 609.00 | 589.00 | 597.00 | 597.00 | -1.49% | 439,700 |
| Mar 25, 2026 | 590.00 | 615.00 | 590.00 | 606.00 | 606.00 | 5.39% | 561,700 |
| Mar 24, 2026 | 569.00 | 577.00 | 562.00 | 575.00 | 575.00 | 2.68% | 464,800 |
| Mar 23, 2026 | 570.00 | 576.00 | 556.00 | 560.00 | 560.00 | -3.11% | 456,000 |
| Mar 19, 2026 | 600.00 | 608.00 | 578.00 | 578.00 | 578.00 | -4.78% | 760,900 |
| Mar 18, 2026 | 614.00 | 616.00 | 585.00 | 607.00 | 607.00 | 0.33% | 919,500 |
| Mar 17, 2026 | 630.00 | 635.00 | 603.00 | 605.00 | 605.00 | -3.82% | 752,600 |
| Mar 16, 2026 | 630.00 | 640.00 | 622.00 | 629.00 | 629.00 | -0.16% | 466,500 |
| Mar 13, 2026 | 649.00 | 672.00 | 627.00 | 630.00 | 630.00 | -3.82% | 722,400 |
| Mar 12, 2026 | 672.00 | 672.00 | 650.00 | 655.00 | 655.00 | -2.96% | 571,400 |
| Mar 11, 2026 | 673.00 | 692.00 | 665.00 | 675.00 | 675.00 | -1.17% | 503,800 |
| Mar 10, 2026 | 690.00 | 698.00 | 670.00 | 683.00 | 683.00 | -1.01% | 483,500 |
| Mar 9, 2026 | 680.00 | 692.00 | 666.00 | 690.00 | 690.00 | -4.03% | 548,200 |
| Mar 6, 2026 | 692.00 | 722.00 | 690.00 | 719.00 | 719.00 | 5.43% | 546,900 |
| Mar 5, 2026 | 691.00 | 716.00 | 682.00 | 682.00 | 682.00 | 1.19% | 608,200 |
| Mar 4, 2026 | 677.00 | 698.00 | 664.00 | 674.00 | 674.00 | -0.30% | 613,400 |
| Mar 3, 2026 | 720.00 | 720.00 | 676.00 | 676.00 | 676.00 | -6.76% | 771,500 |
| Mar 2, 2026 | 747.00 | 747.00 | 725.00 | 725.00 | 725.00 | -4.48% | 596,100 |
| Feb 27, 2026 | 748.00 | 766.00 | 744.00 | 759.00 | 759.00 | 1.61% | 552,500 |
| Feb 26, 2026 | 750.00 | 767.00 | 742.00 | 747.00 | 747.00 | -0.40% | 431,600 |
| Feb 25, 2026 | 755.00 | 763.00 | 740.00 | 750.00 | 750.00 | -0.79% | 386,300 |
| Feb 24, 2026 | 781.00 | 784.00 | 736.00 | 756.00 | 756.00 | -3.45% | 817,500 |
| Feb 20, 2026 | 760.00 | 783.00 | 736.00 | 783.00 | 783.00 | 4.40% | 848,200 |
| Feb 19, 2026 | 756.00 | 768.00 | 725.00 | 750.00 | 750.00 | -1.06% | 1,273,300 |
| Feb 18, 2026 | 779.00 | 782.00 | 747.00 | 758.00 | 758.00 | -2.45% | 1,059,400 |
| Feb 17, 2026 | 859.00 | 863.00 | 771.00 | 777.00 | 777.00 | -9.12% | 1,327,100 |
| Feb 16, 2026 | 993.00 | 1,013.00 | 845.00 | 855.00 | 855.00 | -18.42% | 1,541,400 |
| Feb 13, 2026 | 1,083.00 | 1,088.00 | 1,038.00 | 1,048.00 | 1,048.00 | -2.96% | 428,900 |
| Feb 12, 2026 | 1,100.00 | 1,109.00 | 1,080.00 | 1,080.00 | 1,080.00 | -1.01% | 178,200 |
| Feb 10, 2026 | 1,065.00 | 1,107.00 | 1,056.00 | 1,091.00 | 1,091.00 | 1.58% | 226,800 |
| Feb 9, 2026 | 1,089.00 | 1,089.00 | 1,057.00 | 1,074.00 | 1,074.00 | 0.75% | 209,900 |
| Feb 6, 2026 | 1,120.00 | 1,125.00 | 1,047.00 | 1,066.00 | 1,066.00 | -6.41% | 491,800 |
| Feb 5, 2026 | 1,120.00 | 1,158.00 | 1,115.00 | 1,139.00 | 1,139.00 | 1.06% | 215,000 |
| Feb 4, 2026 | 1,139.00 | 1,146.00 | 1,112.00 | 1,127.00 | 1,127.00 | -0.44% | 239,000 |
| Feb 3, 2026 | 1,135.00 | 1,145.00 | 1,109.00 | 1,132.00 | 1,132.00 | -0.44% | 287,200 |
| Feb 2, 2026 | 1,157.00 | 1,178.00 | 1,130.00 | 1,137.00 | 1,137.00 | -1.04% | 183,700 |
| Jan 30, 2026 | 1,135.00 | 1,167.00 | 1,121.00 | 1,149.00 | 1,149.00 | 1.23% | 259,000 |
| Jan 29, 2026 | 1,135.00 | 1,148.00 | 1,118.00 | 1,135.00 | 1,135.00 | -1.13% | 217,000 |
| Jan 28, 2026 | 1,180.00 | 1,180.00 | 1,138.00 | 1,148.00 | 1,148.00 | -3.37% | 234,200 |
| Jan 27, 2026 | 1,183.00 | 1,199.00 | 1,174.00 | 1,188.00 | 1,188.00 | -0.25% | 192,700 |
| Jan 26, 2026 | 1,228.00 | 1,231.00 | 1,173.00 | 1,191.00 | 1,191.00 | -4.95% | 357,100 |
| 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 |