Quants Research Institute Holdings, Inc. (TYO:9552)
Japan · Delayed Price · Currency is JPY 1,072.00
-6.00 (-0.56%)
Oct 8, 2026, 3:30 PM JST
TYO:9552 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,070.00 | 1,083.00 | 1,039.00 | 1,072.00 | 1,072.00 | -0.56% | 247,400 |
| Oct 7, 2026 | 1,103.00 | 1,122.00 | 1,066.00 | 1,078.00 | 1,078.00 | -2.18% | 244,600 |
| Oct 6, 2026 | 1,049.00 | 1,104.00 | 1,041.00 | 1,102.00 | 1,102.00 | 8.15% | 513,100 |
| Oct 5, 2026 | 1,002.00 | 1,031.00 | 1,001.00 | 1,019.00 | 1,019.00 | 1.90% | 260,000 |
| Oct 2, 2026 | 1,012.00 | 1,031.00 | 995.00 | 1,000.00 | 1,000.00 | -2.15% | 200,700 |
| Oct 1, 2026 | 1,009.00 | 1,030.00 | 1,002.00 | 1,022.00 | 1,022.00 | 0.10% | 119,200 |
| Sep 30, 2026 | 1,027.00 | 1,032.00 | 1,011.00 | 1,021.00 | 1,021.00 | 0.59% | 155,800 |
| Sep 29, 2026 | 1,032.00 | 1,039.00 | 1,015.00 | 1,015.00 | 1,015.00 | -2.59% | 154,200 |
| Sep 28, 2026 | 1,040.00 | 1,045.00 | 1,011.00 | 1,042.00 | 1,042.00 | 1.66% | 185,800 |
| Sep 25, 2026 | 1,031.00 | 1,040.00 | 1,018.00 | 1,025.00 | 1,025.00 | -0.97% | 212,900 |
| Sep 24, 2026 | 1,019.00 | 1,045.00 | 1,019.00 | 1,035.00 | 1,035.00 | 0.19% | 204,900 |
| Sep 18, 2026 | 1,050.00 | 1,050.00 | 1,020.00 | 1,033.00 | 1,033.00 | -1.71% | 383,000 |
| Sep 17, 2026 | 1,054.00 | 1,085.00 | 1,044.00 | 1,051.00 | 1,051.00 | -0.76% | 203,800 |
| Sep 16, 2026 | 1,050.00 | 1,069.00 | 1,046.00 | 1,059.00 | 1,059.00 | 0.19% | 154,700 |
| Sep 15, 2026 | 1,070.00 | 1,080.00 | 1,055.00 | 1,057.00 | 1,057.00 | -1.21% | 223,700 |
| Sep 14, 2026 | 996.00 | 1,075.00 | 987.00 | 1,070.00 | 1,070.00 | 7.43% | 395,000 |
| Sep 11, 2026 | 1,006.00 | 1,025.00 | 979.00 | 996.00 | 996.00 | -3.68% | 448,700 |
| Sep 10, 2026 | 1,040.00 | 1,066.00 | 1,028.00 | 1,034.00 | 1,034.00 | -1.43% | 219,000 |
| 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 |