Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Mitsubishi Research Institute, Inc. (3636.T)

Compare
4,585.00
+35.00
+(0.77%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20254,480.004,590.004,430.004,585.004,585.0034,900
Apr 10, 20254,515.004,590.004,505.004,550.004,550.0024,900
Apr 9, 20254,250.004,345.004,240.004,305.004,305.0041,200
Apr 8, 20254,190.004,380.004,190.004,360.004,360.0048,200
Apr 7, 20253,900.004,100.003,885.004,050.004,050.0055,800
Apr 4, 20254,375.004,405.004,230.004,310.004,310.0030,700
Apr 3, 20254,480.004,525.004,455.004,505.004,505.0030,100
Apr 2, 20254,690.004,700.004,620.004,650.004,650.0021,800
Apr 1, 20254,705.004,780.004,680.004,680.004,680.0025,100
Mar 31, 20254,775.004,790.004,655.004,695.004,695.0032,000
Mar 28, 2025 80.00 Dividend
Mar 28, 20254,870.004,925.004,840.004,885.004,885.0044,000
Mar 27, 20254,915.004,975.004,885.004,950.004,870.0052,600
Mar 26, 20254,975.005,010.004,950.004,980.004,899.5220,800
Mar 25, 20254,995.005,020.004,965.004,975.004,894.6021,600
Mar 24, 20254,975.004,995.004,930.004,980.004,899.5220,500
Mar 21, 20254,920.004,990.004,900.004,960.004,879.8419,800
Mar 19, 20255,000.005,030.004,940.004,970.004,889.6821,600
Mar 18, 20254,815.005,050.004,815.005,000.004,919.1952,100
Mar 17, 20254,740.004,835.004,740.004,775.004,697.8321,600
Mar 14, 20254,715.004,760.004,685.004,740.004,663.3924,200
Mar 13, 20254,785.004,785.004,720.004,735.004,658.4715,100
Mar 12, 20254,765.004,795.004,720.004,750.004,673.2316,200
Mar 11, 20254,730.004,785.004,660.004,785.004,707.6725,600
Mar 10, 20254,825.004,845.004,755.004,800.004,722.4213,600
Mar 7, 20254,870.004,895.004,815.004,835.004,756.8615,100
Mar 6, 20254,855.004,895.004,850.004,880.004,801.1316,300
Mar 5, 20254,790.004,865.004,790.004,840.004,761.7817,500
Mar 4, 20254,790.004,800.004,700.004,790.004,712.5919,300
Mar 3, 20254,735.004,795.004,735.004,780.004,702.7520,300
Feb 28, 20254,735.004,750.004,685.004,685.004,609.2831,200
Feb 27, 20254,665.004,745.004,665.004,735.004,658.4717,400
Feb 26, 20254,680.004,680.004,610.004,665.004,589.6118,500
Feb 25, 20254,625.004,690.004,590.004,660.004,584.6923,400
Feb 21, 20254,665.004,715.004,625.004,665.004,589.6125,100
Feb 20, 20254,860.004,860.004,625.004,660.004,584.6933,400
Feb 19, 20254,955.004,980.004,850.004,875.004,796.2121,100
Feb 18, 20254,945.004,990.004,930.004,975.004,894.6016,400
Feb 17, 20255,000.005,070.004,945.004,945.004,865.0840,200
Feb 14, 20255,000.005,000.004,950.004,980.004,899.5228,600
Feb 13, 20254,900.005,030.004,900.005,000.004,919.1934,300
Feb 12, 20254,900.004,920.004,875.004,880.004,801.1330,100
Feb 10, 20254,780.004,875.004,750.004,860.004,781.4573,200
Feb 7, 20254,615.004,735.004,615.004,720.004,643.7242,900
Feb 6, 20254,475.004,645.004,415.004,595.004,520.7481,500
Feb 5, 20254,820.004,825.004,760.004,825.004,747.0225,300
Feb 4, 20254,800.004,800.004,730.004,765.004,687.9922,200
Feb 3, 20254,825.004,825.004,710.004,730.004,653.5634,600
Jan 31, 20254,840.004,840.004,790.004,840.004,761.7816,100
Jan 30, 20254,800.004,820.004,765.004,800.004,722.4213,200
Jan 29, 20254,755.004,820.004,740.004,795.004,717.5025,000
Jan 28, 20254,695.004,765.004,675.004,740.004,663.3928,200
Jan 27, 20254,745.004,745.004,670.004,695.004,619.1219,100
Jan 24, 20254,700.004,750.004,685.004,690.004,614.2016,300
Jan 23, 20254,650.004,700.004,635.004,685.004,609.2816,100
Jan 22, 20254,670.004,690.004,640.004,655.004,579.7717,800
Jan 21, 20254,645.004,645.004,595.004,630.004,555.1722,300
Jan 20, 20254,675.004,710.004,635.004,650.004,574.8525,400
Jan 17, 20254,730.004,730.004,630.004,650.004,574.8520,400
Jan 16, 20254,910.004,950.004,720.004,720.004,643.7228,900
Jan 15, 20254,930.004,940.004,870.004,920.004,840.4818,300
Jan 14, 20254,860.004,905.004,855.004,880.004,801.1333,900
Jan 10, 20254,875.004,965.004,855.004,915.004,835.5730,600
Jan 9, 20254,835.004,890.004,820.004,870.004,791.2938,200
Jan 8, 20254,880.004,900.004,860.004,880.004,801.1335,500
Jan 7, 20254,850.004,915.004,825.004,885.004,806.0538,600
Jan 6, 20254,855.004,890.004,805.004,825.004,747.0249,300
Dec 30, 20244,850.004,900.004,850.004,850.004,771.6223,100
Dec 27, 20244,805.004,850.004,790.004,850.004,771.6240,100
Dec 26, 20244,800.004,805.004,775.004,780.004,702.7534,000
Dec 25, 20244,800.004,800.004,755.004,790.004,712.5935,900
Dec 24, 20244,800.004,815.004,755.004,775.004,697.8352,400
Dec 23, 20244,700.004,795.004,700.004,755.004,678.1539,300
Dec 20, 20244,700.004,705.004,635.004,655.004,579.7734,600
Dec 19, 20244,625.004,715.004,625.004,670.004,594.5346,100
Dec 18, 20244,625.004,710.004,625.004,675.004,599.4442,900
Dec 17, 20244,625.004,625.004,575.004,595.004,520.7435,100
Dec 16, 20244,545.004,625.004,510.004,625.004,550.2551,400
Dec 13, 20244,420.004,555.004,420.004,530.004,456.7952,100
Dec 12, 20244,390.004,475.004,390.004,445.004,373.1632,500
Dec 11, 20244,400.004,400.004,355.004,380.004,309.2117,100
Dec 10, 20244,400.004,430.004,365.004,390.004,319.0520,400
Dec 9, 20244,410.004,425.004,365.004,395.004,323.9726,200
Dec 6, 20244,405.004,405.004,335.004,370.004,299.3721,300
Dec 5, 20244,360.004,420.004,345.004,400.004,328.8925,500
Dec 4, 20244,420.004,420.004,315.004,320.004,250.1822,700
Dec 3, 20244,395.004,445.004,385.004,420.004,348.5736,000
Dec 2, 20244,305.004,385.004,305.004,370.004,299.3719,600
Nov 29, 20244,305.004,360.004,295.004,330.004,260.0218,100
Nov 28, 20244,310.004,310.004,270.004,310.004,240.3419,500
Nov 27, 20244,355.004,355.004,265.004,310.004,240.3420,800
Nov 26, 20244,315.004,355.004,295.004,355.004,284.6227,900
Nov 25, 20244,385.004,390.004,290.004,305.004,235.4237,500
Nov 22, 20244,355.004,385.004,330.004,380.004,309.2126,500
Nov 21, 20244,340.004,375.004,315.004,355.004,284.6219,500
Nov 20, 20244,305.004,355.004,300.004,330.004,260.0227,100
Nov 19, 20244,315.004,350.004,315.004,315.004,245.2614,400
Nov 18, 20244,375.004,405.004,300.004,340.004,269.8619,000
Nov 15, 20244,380.004,415.004,325.004,390.004,319.0531,500
Nov 14, 20244,350.004,410.004,350.004,380.004,309.2132,600
Nov 13, 20244,330.004,385.004,310.004,360.004,289.5432,100
Nov 12, 20244,310.004,385.004,310.004,330.004,260.0238,000
Nov 11, 20244,265.004,310.004,260.004,310.004,240.3419,000
Nov 8, 20244,305.004,325.004,260.004,265.004,196.0744,900
Nov 7, 20244,270.004,310.004,235.004,275.004,205.9144,300
Nov 6, 20244,235.004,280.004,215.004,280.004,210.8335,500
Nov 5, 20244,185.004,280.004,170.004,265.004,196.0725,600
Nov 1, 20244,205.004,205.004,120.004,180.004,112.4434,800
Oct 31, 20244,270.004,290.004,205.004,240.004,171.4747,600
Oct 30, 20244,245.004,300.004,235.004,240.004,171.4745,000
Oct 29, 20244,205.004,265.004,205.004,265.004,196.0716,000
Oct 28, 20244,130.004,195.004,120.004,195.004,127.2013,500
Oct 25, 20244,145.004,145.004,085.004,115.004,048.4918,300
Oct 24, 20244,155.004,155.004,105.004,145.004,078.0115,800
Oct 23, 20244,170.004,195.004,125.004,155.004,087.8512,200
Oct 22, 20244,280.004,280.004,190.004,190.004,122.2823,700
Oct 21, 20244,275.004,290.004,215.004,260.004,191.1521,200
Oct 18, 20244,260.004,285.004,240.004,260.004,191.1518,100
Oct 17, 20244,280.004,285.004,240.004,255.004,186.2313,600
Oct 16, 20244,285.004,335.004,240.004,305.004,235.4230,600
Oct 15, 20244,275.004,310.004,255.004,300.004,230.5022,900
Oct 11, 20244,295.004,295.004,255.004,255.004,186.2319,600
Oct 10, 20244,320.004,330.004,240.004,295.004,225.5930,800
Oct 9, 20244,295.004,300.004,220.004,260.004,191.1540,600
Oct 8, 20244,200.004,240.004,190.004,240.004,171.4726,600
Oct 7, 20244,285.004,315.004,240.004,270.004,200.9934,100
Oct 4, 20244,190.004,235.004,185.004,230.004,161.6427,500
Oct 3, 20244,200.004,205.004,140.004,155.004,087.8550,400
Oct 2, 20244,140.004,180.004,130.004,155.004,087.8525,400
Oct 1, 20244,195.004,195.004,135.004,175.004,107.5325,900
Sep 30, 20244,155.004,180.004,120.004,160.004,092.7735,700
Sep 27, 2024 80.00 Dividend
Sep 27, 20244,195.004,250.004,190.004,225.004,156.7228,200
Sep 26, 20244,225.004,285.004,195.004,270.004,122.2850,300
Sep 25, 20244,170.004,195.004,155.004,190.004,045.0538,100
Sep 24, 20244,200.004,205.004,160.004,200.004,054.7030,300
Sep 20, 20244,140.004,175.004,080.004,130.003,987.1347,500
Sep 19, 20244,075.004,135.004,065.004,100.003,958.1624,300
Sep 18, 20244,095.004,095.004,010.004,055.003,914.7238,400
Sep 17, 20244,070.004,090.003,995.004,040.003,900.2434,000
Sep 13, 20244,055.004,095.004,020.004,040.003,900.2433,600
Sep 12, 20244,040.004,090.004,030.004,075.003,934.0346,200
Sep 11, 20244,080.004,080.003,960.003,990.003,851.9743,900
Sep 10, 20244,100.004,120.004,055.004,080.003,938.8650,500
Sep 9, 20244,030.004,090.003,990.004,080.003,938.8640,000
Sep 6, 20244,140.004,170.004,080.004,095.003,953.3426,500
Sep 5, 20244,065.004,180.004,040.004,140.003,996.7833,100
Sep 4, 20244,165.004,165.004,080.004,085.003,943.6866,900
Sep 3, 20244,250.004,280.004,235.004,235.004,088.4929,800
Sep 2, 20244,275.004,275.004,200.004,230.004,083.6731,700
Aug 30, 20244,180.004,255.004,180.004,250.004,102.9751,900
Aug 29, 20244,185.004,205.004,160.004,180.004,035.4048,300
Aug 28, 20244,220.004,235.004,190.004,230.004,083.6732,400
Aug 27, 20244,220.004,275.004,220.004,225.004,078.8428,300
Aug 26, 20244,240.004,300.004,215.004,260.004,112.6333,600
Aug 23, 20244,280.004,280.004,225.004,240.004,093.3218,000
Aug 22, 20244,260.004,265.004,200.004,265.004,117.4634,800
Aug 21, 20244,320.004,320.004,195.004,220.004,074.0131,100
Aug 20, 20244,240.004,355.004,240.004,330.004,180.2149,100
Aug 19, 20244,250.004,305.004,205.004,205.004,059.5321,700
Aug 16, 20244,245.004,295.004,225.004,280.004,131.9421,700
Aug 15, 20244,200.004,225.004,130.004,200.004,054.7033,600
Aug 14, 20244,235.004,235.004,165.004,190.004,045.0526,900
Aug 13, 20244,115.004,235.004,110.004,235.004,088.4921,000
Aug 9, 20244,145.004,155.004,050.004,095.003,953.3449,500
Aug 8, 20244,040.004,110.004,000.004,035.003,895.4145,600
Aug 7, 20244,075.004,235.003,990.004,110.003,967.8240,700
Aug 6, 20244,100.004,145.003,955.004,115.003,972.6576,200
Aug 5, 20243,995.004,000.003,615.003,615.003,489.94116,600
Aug 2, 20244,495.004,500.004,310.004,315.004,165.7361,400
Aug 1, 20244,680.004,740.004,555.004,555.004,397.4279,100
Jul 31, 20244,665.004,750.004,605.004,745.004,580.85100,300
Jul 30, 20245,100.005,100.005,010.005,030.004,855.9929,100
Jul 29, 20245,060.005,100.005,050.005,070.004,894.6119,000
Jul 26, 20245,030.005,080.005,020.005,030.004,855.9920,900
Jul 25, 20245,050.005,080.005,020.005,030.004,855.9922,400
Jul 24, 20245,140.005,140.005,060.005,070.004,894.6124,100
Jul 23, 20245,220.005,220.005,140.005,190.005,010.4619,200
Jul 22, 20245,250.005,250.005,120.005,140.004,962.1922,500
Jul 19, 20245,240.005,280.005,230.005,270.005,087.6925,700
Jul 18, 20245,250.005,300.005,240.005,260.005,078.0323,900
Jul 17, 20245,360.005,360.005,250.005,310.005,126.3021,000
Jul 16, 20245,310.005,370.005,300.005,360.005,174.5834,500
Jul 12, 20245,290.005,340.005,260.005,300.005,116.6539,500
Jul 11, 20245,220.005,260.005,200.005,260.005,078.0335,700
Jul 10, 20245,210.005,210.005,140.005,210.005,029.7633,200
Jul 9, 20245,150.005,220.005,120.005,200.005,020.1133,300
Jul 8, 20245,030.005,150.005,030.005,140.004,962.1947,000
Jul 5, 20245,020.005,050.005,010.005,050.004,875.3019,600
Jul 4, 20245,010.005,010.004,970.005,000.004,827.0336,400
Jul 3, 20244,890.004,970.004,890.004,970.004,798.0722,400
Jul 2, 20244,965.004,965.004,885.004,915.004,744.9725,200
Jul 1, 20244,985.004,995.004,940.004,940.004,769.1012,600
Jun 28, 20244,980.004,990.004,955.004,970.004,798.0716,600
Jun 27, 20244,935.004,965.004,910.004,965.004,793.2422,300
Jun 26, 20244,920.004,935.004,900.004,925.004,754.6217,400
Jun 25, 20244,880.004,925.004,860.004,920.004,749.8025,500
Jun 24, 20244,900.004,900.004,820.004,840.004,672.5627,700
Jun 21, 20244,875.004,890.004,860.004,875.004,706.3554,800
Jun 20, 20244,840.004,850.004,810.004,850.004,682.2228,200
Jun 19, 20244,780.004,830.004,760.004,825.004,658.0823,500
Jun 18, 20244,745.004,790.004,745.004,760.004,595.3318,500
Jun 17, 20244,770.004,770.004,665.004,740.004,576.0233,100
Jun 14, 20244,705.004,785.004,695.004,785.004,619.4747,300
Jun 13, 20244,680.004,720.004,680.004,710.004,547.0625,400
Jun 12, 20244,655.004,720.004,655.004,680.004,518.1019,700
Jun 11, 20244,765.004,780.004,675.004,675.004,513.2727,800
Jun 10, 20244,660.004,725.004,660.004,725.004,561.5419,300
Jun 7, 20244,655.004,675.004,635.004,645.004,484.318,500
Jun 6, 20244,675.004,675.004,615.004,655.004,493.9615,400
Jun 5, 20244,660.004,695.004,640.004,660.004,498.7919,600
Jun 4, 20244,700.004,700.004,660.004,675.004,513.2718,300
Jun 3, 20244,705.004,725.004,690.004,705.004,542.2315,200
May 31, 20244,625.004,690.004,600.004,690.004,527.7567,500
May 30, 20244,550.004,615.004,535.004,615.004,455.3523,700
May 29, 20244,630.004,640.004,570.004,575.004,416.7327,900
May 28, 20244,675.004,685.004,625.004,640.004,479.4833,700
May 27, 20244,710.004,715.004,660.004,695.004,532.5822,300
May 24, 20244,660.004,715.004,660.004,690.004,527.7516,400
May 23, 20244,700.004,730.004,675.004,710.004,547.0614,300
May 22, 20244,735.004,735.004,685.004,700.004,537.4125,400
May 21, 20244,780.004,780.004,730.004,735.004,571.2012,300
May 20, 20244,750.004,790.004,740.004,760.004,595.3321,700
May 17, 20244,725.004,755.004,710.004,750.004,585.6822,300
May 16, 20244,770.004,780.004,730.004,745.004,580.8527,900
May 15, 20244,800.004,800.004,740.004,740.004,576.0234,600
May 14, 20244,840.004,840.004,790.004,795.004,629.1221,500
May 13, 20244,830.004,840.004,805.004,840.004,672.5618,200
May 10, 20244,865.004,875.004,825.004,825.004,658.0824,800
May 9, 20244,830.004,875.004,815.004,850.004,682.2223,200
May 8, 20244,870.004,870.004,815.004,815.004,648.4322,400
May 7, 20244,870.004,905.004,850.004,880.004,711.1821,900
May 2, 20244,865.004,880.004,830.004,845.004,677.3918,400
May 1, 20244,890.004,890.004,820.004,865.004,696.7022,500
Apr 30, 20244,925.004,935.004,865.004,910.004,740.1429,700
Apr 26, 20244,985.004,985.004,825.004,860.004,691.8736,700
Apr 25, 20244,930.004,970.004,930.004,945.004,773.9322,000
Apr 24, 20244,965.005,010.004,950.004,995.004,822.2035,700
Apr 23, 20244,995.004,995.004,925.004,950.004,778.7614,800
Apr 22, 20244,890.004,965.004,885.004,950.004,778.7633,100
Apr 19, 20244,905.004,905.004,795.004,820.004,653.2636,500
Apr 18, 20244,895.004,930.004,865.004,915.004,744.9717,900
Apr 17, 20244,975.004,975.004,885.004,885.004,716.0124,600
Apr 16, 20245,030.005,030.004,950.004,975.004,802.8925,300
Apr 15, 20245,010.005,070.005,010.005,060.004,884.9520,000
Apr 12, 20244,990.005,050.004,990.005,010.004,836.6826,800
Apr 11, 20244,885.004,950.004,885.004,950.004,778.7616,400