Quants Research Institute Holdings, Inc. (TYO:9552)
Japan · Delayed Price · Currency is JPY 863.00
-25.00 (-2.82%)
Jul 24, 2026, 3:30 PM JST
TYO:9552 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 1,151.00 | 1,199.00 | 1,027.00 | 1,121.00 | 1,121.00 | -5.08% | 1,189,100 |
| Jun 5, 2026 | 1,112.00 | 1,181.00 | 1,082.00 | 1,181.00 | 1,181.00 | 6.40% | 996,800 |
| Jun 4, 2026 | 1,039.00 | 1,115.00 | 1,008.00 | 1,110.00 | 1,110.00 | 5.71% | 836,200 |
| Jun 3, 2026 | 1,016.00 | 1,065.00 | 1,001.00 | 1,050.00 | 1,050.00 | 0.38% | 949,700 |
| Jun 2, 2026 | 950.00 | 1,046.00 | 935.00 | 1,046.00 | 1,046.00 | 9.07% | 1,170,600 |
| Jun 1, 2026 | 898.00 | 959.00 | 876.00 | 959.00 | 959.00 | 8.61% | 1,093,600 |
| May 29, 2026 | 850.00 | 904.00 | 836.00 | 883.00 | 883.00 | 9.69% | 835,100 |
| May 28, 2026 | 880.00 | 885.00 | 803.00 | 805.00 | 805.00 | -8.83% | 731,600 |
| May 27, 2026 | 857.00 | 893.00 | 836.00 | 883.00 | 883.00 | 2.44% | 542,000 |
| May 26, 2026 | 884.00 | 885.00 | 835.00 | 862.00 | 862.00 | -1.82% | 747,900 |
| May 25, 2026 | 905.00 | 918.00 | 862.00 | 878.00 | 878.00 | -5.79% | 848,800 |
| 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 |