Quants Research Institute Holdings, Inc. (TYO:9552)
Japan · Delayed Price · Currency is JPY 955.00
-20.00 (-2.05%)
Aug 19, 2026, 3:30 PM JST
TYO:9552 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 952.00 | 961.00 | 933.00 | 948.00 | - | -2.77% | 92,700 |
| 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 |
| Jun 29, 2026 | 852.00 | 854.00 | 826.00 | 850.00 | 850.00 | 4.81% | 292,900 |
| Jun 26, 2026 | 840.00 | 842.00 | 804.00 | 811.00 | 811.00 | -3.34% | 488,200 |
| Jun 25, 2026 | 857.00 | 857.00 | 818.00 | 839.00 | 839.00 | -0.36% | 512,400 |
| Jun 24, 2026 | 934.00 | 934.00 | 837.00 | 842.00 | 842.00 | -11.18% | 859,300 |
| Jun 23, 2026 | 980.00 | 989.00 | 944.00 | 948.00 | 948.00 | -3.07% | 474,900 |
| Jun 22, 2026 | 1,038.00 | 1,038.00 | 960.00 | 978.00 | 978.00 | -6.68% | 711,000 |
| Jun 19, 2026 | 1,031.00 | 1,048.00 | 1,010.00 | 1,048.00 | 1,048.00 | 0.87% | 360,200 |
| Jun 18, 2026 | 1,096.00 | 1,107.00 | 1,032.00 | 1,039.00 | 1,039.00 | -4.77% | 537,700 |
| Jun 17, 2026 | 1,040.00 | 1,102.00 | 1,040.00 | 1,091.00 | 1,091.00 | 3.61% | 489,500 |
| Jun 16, 2026 | 1,053.00 | 1,053.00 | 1,016.00 | 1,053.00 | 1,053.00 | -1.03% | 399,000 |
| Jun 15, 2026 | 1,046.00 | 1,082.00 | 1,001.00 | 1,064.00 | 1,064.00 | 1.62% | 511,800 |
| Jun 12, 2026 | 1,050.00 | 1,062.00 | 1,015.00 | 1,047.00 | 1,047.00 | -1.69% | 529,400 |
| Jun 11, 2026 | 1,122.00 | 1,128.00 | 1,059.00 | 1,065.00 | 1,065.00 | -5.50% | 763,100 |
| Jun 10, 2026 | 1,104.00 | 1,154.00 | 1,083.00 | 1,127.00 | 1,127.00 | 1.17% | 601,700 |
| Jun 9, 2026 | 1,106.00 | 1,145.00 | 1,062.00 | 1,114.00 | 1,114.00 | -0.62% | 563,700 |