Quants Research Institute Holdings, Inc. (TYO:9552)
Japan · Delayed Price · Currency is JPY 1,034.00
-15.00 (-1.43%)
Sep 10, 2026, 3:30 PM JST
TYO:9552 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1,096.00 | 1,108.00 | 1,049.00 | 1,049.00 | 1,049.00 | -4.81% | 292,400 |
| Sep 8, 2026 | 1,145.00 | 1,155.00 | 1,085.00 | 1,102.00 | 1,102.00 | -5.08% | 285,000 |
| Sep 7, 2026 | 1,200.00 | 1,213.00 | 1,161.00 | 1,161.00 | 1,161.00 | -3.09% | 296,300 |
| Sep 4, 2026 | 1,176.00 | 1,217.00 | 1,171.00 | 1,198.00 | 1,198.00 | 3.45% | 349,800 |
| Sep 3, 2026 | 1,162.00 | 1,183.00 | 1,140.00 | 1,158.00 | 1,158.00 | -0.94% | 254,800 |
| Sep 2, 2026 | 1,172.00 | 1,215.00 | 1,166.00 | 1,169.00 | 1,169.00 | -4.42% | 429,800 |
| Sep 1, 2026 | 1,212.00 | 1,223.00 | 1,170.00 | 1,223.00 | 1,223.00 | 0.99% | 456,200 |
| Aug 31, 2026 | 1,135.00 | 1,211.00 | 1,135.00 | 1,211.00 | 1,211.00 | 9.49% | 830,400 |
| Aug 28, 2026 | 1,075.00 | 1,109.00 | 1,069.00 | 1,106.00 | 1,106.00 | 1.94% | 443,600 |
| Aug 27, 2026 | 1,085.00 | 1,109.00 | 1,053.00 | 1,085.00 | 1,085.00 | -0.91% | 304,700 |
| Aug 26, 2026 | 1,067.00 | 1,100.00 | 1,045.00 | 1,095.00 | 1,095.00 | 0.64% | 374,000 |
| Aug 25, 2026 | 1,107.00 | 1,116.00 | 1,078.00 | 1,088.00 | 1,088.00 | -1.54% | 276,300 |
| Aug 24, 2026 | 1,129.00 | 1,170.00 | 1,097.00 | 1,105.00 | 1,105.00 | 0.36% | 763,700 |
| Aug 21, 2026 | 1,088.00 | 1,133.00 | 1,077.00 | 1,101.00 | 1,101.00 | -0.36% | 805,100 |
| Aug 20, 2026 | 970.00 | 1,105.00 | 959.00 | 1,105.00 | 1,105.00 | 15.71% | 918,200 |
| Aug 19, 2026 | 952.00 | 982.00 | 933.00 | 955.00 | 955.00 | -2.05% | 476,900 |
| Aug 18, 2026 | 995.00 | 1,003.00 | 960.00 | 975.00 | 975.00 | -1.22% | 350,500 |
| Aug 17, 2026 | 967.00 | 1,004.00 | 897.00 | 987.00 | 987.00 | -1.00% | 712,900 |
| Aug 14, 2026 | 1,000.00 | 1,001.00 | 975.00 | 997.00 | 997.00 | -1.48% | 405,900 |
| Aug 13, 2026 | 982.00 | 1,016.00 | 972.00 | 1,012.00 | 1,012.00 | 2.02% | 288,100 |
| Aug 12, 2026 | 983.00 | 1,000.00 | 979.00 | 992.00 | 992.00 | 2.48% | 185,800 |
| Aug 10, 2026 | 999.00 | 1,005.00 | 967.00 | 968.00 | 968.00 | -0.92% | 207,700 |
| Aug 7, 2026 | 980.00 | 988.00 | 960.00 | 977.00 | 977.00 | -0.31% | 138,800 |
| Aug 6, 2026 | 975.00 | 988.00 | 954.00 | 980.00 | 980.00 | 0.82% | 153,400 |
| Aug 5, 2026 | 975.00 | 981.00 | 947.00 | 972.00 | 972.00 | -0.31% | 247,700 |
| Aug 4, 2026 | 975.00 | 986.00 | 960.00 | 975.00 | 975.00 | -0.91% | 204,600 |
| Aug 3, 2026 | 914.00 | 995.00 | 911.00 | 984.00 | 984.00 | 6.03% | 270,900 |
| Jul 31, 2026 | 900.00 | 931.00 | 887.00 | 928.00 | 928.00 | -0.11% | 261,100 |
| Jul 30, 2026 | 900.00 | 938.00 | 894.00 | 929.00 | 929.00 | 0.76% | 219,200 |
| Jul 29, 2026 | 918.00 | 927.00 | 898.00 | 922.00 | 922.00 | 2.10% | 302,200 |
| Jul 28, 2026 | 911.00 | 917.00 | 885.00 | 903.00 | 903.00 | -0.88% | 236,500 |
| Jul 27, 2026 | 892.00 | 917.00 | 865.00 | 911.00 | 911.00 | 5.56% | 434,000 |
| Jul 24, 2026 | 868.00 | 897.00 | 859.00 | 863.00 | 863.00 | -2.82% | 292,500 |
| Jul 23, 2026 | 872.00 | 888.00 | 865.00 | 888.00 | 888.00 | 1.14% | 132,100 |
| Jul 22, 2026 | 890.00 | 900.00 | 869.00 | 878.00 | 878.00 | 1.86% | 195,700 |
| Jul 21, 2026 | 845.00 | 872.00 | 844.00 | 862.00 | 862.00 | 0.82% | 237,100 |
| Jul 17, 2026 | 872.00 | 880.00 | 838.00 | 855.00 | 855.00 | -0.23% | 338,200 |
| Jul 16, 2026 | 881.00 | 893.00 | 854.00 | 857.00 | 857.00 | -2.72% | 192,400 |
| Jul 15, 2026 | 903.00 | 910.00 | 869.00 | 881.00 | 881.00 | -1.45% | 141,500 |
| Jul 14, 2026 | 877.00 | 905.00 | 875.00 | 894.00 | 894.00 | 3.71% | 246,800 |
| Jul 13, 2026 | 858.00 | 871.00 | 831.00 | 862.00 | 862.00 | 2.13% | 220,100 |
| Jul 10, 2026 | 872.00 | 875.00 | 838.00 | 844.00 | 844.00 | -0.12% | 172,600 |
| Jul 9, 2026 | 839.00 | 867.00 | 813.00 | 845.00 | 845.00 | 0.84% | 248,800 |
| Jul 8, 2026 | 900.00 | 908.00 | 838.00 | 838.00 | 838.00 | -5.63% | 244,600 |
| Jul 7, 2026 | 878.00 | 897.00 | 873.00 | 888.00 | 888.00 | - | 107,200 |
| Jul 6, 2026 | 903.00 | 903.00 | 871.00 | 888.00 | 888.00 | -1.55% | 226,200 |
| Jul 3, 2026 | 881.00 | 911.00 | 878.00 | 902.00 | 902.00 | 3.44% | 283,600 |
| Jul 2, 2026 | 882.00 | 905.00 | 860.00 | 872.00 | 872.00 | 3.81% | 297,700 |
| Jul 1, 2026 | 870.00 | 877.00 | 835.00 | 840.00 | 840.00 | -3.89% | 236,300 |
| Jun 30, 2026 | 851.00 | 888.00 | 836.00 | 874.00 | 874.00 | 2.82% | 398,500 |