Quants Research Institute Holdings, Inc. (TYO:9552)
Japan · Delayed Price · Currency is JPY 862.00
-16.00 (-1.82%)
May 26, 2026, 3:30 PM JST
TYO:9552 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 905.00 | 918.00 | 862.00 | 868.00 | - | -6.87% | 690,200 |
| May 22, 2026 | 910.00 | 947.00 | 877.00 | 932.00 | 932.00 | 2.19% | 1,162,800 |
| May 21, 2026 | 890.00 | 935.00 | 861.00 | 912.00 | 912.00 | 0.88% | 1,097,200 |
| May 20, 2026 | 840.00 | 923.00 | 810.00 | 904.00 | 904.00 | 6.48% | 1,299,000 |
| May 19, 2026 | 716.00 | 864.00 | 715.00 | 849.00 | 849.00 | 18.58% | 3,205,000 |
| May 18, 2026 | 716.00 | 716.00 | 716.00 | 716.00 | 716.00 | 16.23% | 232,700 |
| May 15, 2026 | 628.00 | 635.00 | 614.00 | 616.00 | 616.00 | -0.48% | 288,700 |
| May 14, 2026 | 636.00 | 638.00 | 617.00 | 619.00 | 619.00 | -3.43% | 249,200 |
| May 13, 2026 | 650.00 | 655.00 | 636.00 | 641.00 | 641.00 | 0.16% | 233,300 |
| May 12, 2026 | 653.00 | 664.00 | 634.00 | 640.00 | 640.00 | -3.18% | 214,100 |
| May 11, 2026 | 658.00 | 663.00 | 650.00 | 661.00 | 661.00 | 0.46% | 302,600 |
| May 8, 2026 | 658.00 | 673.00 | 652.00 | 658.00 | 658.00 | 1.54% | 287,400 |
| May 7, 2026 | 646.00 | 651.00 | 633.00 | 648.00 | 648.00 | 1.41% | 186,700 |
| May 1, 2026 | 646.00 | 654.00 | 638.00 | 639.00 | 639.00 | 0.16% | 299,800 |
| Apr 30, 2026 | 642.00 | 650.00 | 637.00 | 638.00 | 638.00 | -2.15% | 175,900 |
| Apr 28, 2026 | 651.00 | 656.00 | 642.00 | 652.00 | 652.00 | -0.46% | 246,200 |
| Apr 27, 2026 | 643.00 | 661.00 | 642.00 | 655.00 | 655.00 | 2.34% | 255,500 |
| Apr 24, 2026 | 649.00 | 658.00 | 638.00 | 640.00 | 640.00 | -2.88% | 194,600 |
| Apr 23, 2026 | 669.00 | 673.00 | 646.00 | 659.00 | 659.00 | -2.51% | 321,900 |
| Apr 22, 2026 | 680.00 | 692.00 | 669.00 | 676.00 | 676.00 | -0.29% | 182,700 |
| Apr 21, 2026 | 691.00 | 699.00 | 670.00 | 678.00 | 678.00 | -1.17% | 169,400 |
| Apr 20, 2026 | 679.00 | 689.00 | 676.00 | 686.00 | 686.00 | - | 171,700 |
| Apr 17, 2026 | 690.00 | 702.00 | 682.00 | 686.00 | 686.00 | -0.87% | 269,900 |
| Apr 16, 2026 | 689.00 | 703.00 | 678.00 | 692.00 | 692.00 | 3.44% | 579,000 |
| Apr 15, 2026 | 647.00 | 670.00 | 647.00 | 669.00 | 669.00 | 4.69% | 470,400 |
| Apr 14, 2026 | 648.00 | 655.00 | 631.00 | 639.00 | 639.00 | 1.75% | 205,700 |
| Apr 13, 2026 | 630.00 | 640.00 | 614.00 | 628.00 | 628.00 | 0.16% | 272,900 |
| Apr 10, 2026 | 654.00 | 664.00 | 627.00 | 627.00 | 627.00 | -2.64% | 342,600 |
| Apr 9, 2026 | 667.00 | 667.00 | 642.00 | 644.00 | 644.00 | -4.02% | 405,200 |
| Apr 8, 2026 | 670.00 | 687.00 | 663.00 | 671.00 | 671.00 | 0.45% | 399,900 |
| Apr 7, 2026 | 641.00 | 668.00 | 641.00 | 668.00 | 668.00 | 2.61% | 554,000 |
| Apr 6, 2026 | 607.00 | 655.00 | 604.00 | 651.00 | 651.00 | 7.96% | 673,600 |
| Apr 3, 2026 | 630.00 | 633.00 | 603.00 | 603.00 | 603.00 | 1.52% | 360,700 |
| Apr 2, 2026 | 614.00 | 621.00 | 588.00 | 594.00 | 594.00 | -2.14% | 377,400 |
| Apr 1, 2026 | 600.00 | 624.00 | 595.00 | 607.00 | 607.00 | 3.94% | 596,500 |
| Mar 31, 2026 | 583.00 | 596.00 | 574.00 | 584.00 | 584.00 | 1.39% | 295,400 |
| Mar 30, 2026 | 576.00 | 582.00 | 569.00 | 576.00 | 576.00 | -4.64% | 409,700 |
| Mar 27, 2026 | 594.00 | 610.00 | 594.00 | 604.00 | 604.00 | 1.17% | 224,700 |
| 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 |