Tokyo - Delayed Quote JPY

M&A Research Institute Holdings Inc. (9552.T)

Compare
1,916.00
-3.00
(-0.16%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20251,928.001,934.001,873.001,916.001,916.00678,100
Jan 20, 20251,886.001,920.001,837.001,919.001,919.00788,600
Jan 17, 20251,900.001,906.001,873.001,893.001,893.00390,800
Jan 16, 20251,947.001,947.001,888.001,907.001,907.00556,200
Jan 15, 20251,971.001,991.001,908.001,921.001,921.00661,400
Jan 14, 20252,000.002,012.001,921.001,931.001,931.00777,000
Jan 10, 20252,001.002,054.001,992.002,019.002,019.00418,800
Jan 9, 20252,013.002,034.001,994.002,021.002,021.00467,000
Jan 8, 20252,019.002,047.001,983.002,025.002,025.00606,000
Jan 7, 20252,020.002,043.001,981.002,024.002,024.00734,300
Jan 6, 20252,070.002,103.001,973.001,973.001,973.00774,300
Dec 30, 20242,000.002,076.001,982.002,037.002,037.00962,200
Dec 27, 20241,970.002,011.001,953.001,967.001,967.00668,800
Dec 26, 20241,975.002,033.001,946.001,959.001,959.001,089,700
Dec 25, 20241,934.001,994.001,886.001,915.001,915.00731,500
Dec 24, 20241,912.001,945.001,888.001,905.001,905.00717,100
Dec 23, 20241,840.001,873.001,827.001,872.001,872.00589,400
Dec 20, 20241,835.001,902.001,835.001,837.001,837.00594,000
Dec 19, 20241,811.001,872.001,791.001,841.001,841.00549,700
Dec 18, 20241,851.001,886.001,837.001,880.001,880.00693,300
Dec 17, 20241,917.001,920.001,872.001,872.001,872.00639,400
Dec 16, 20241,970.001,975.001,900.001,912.001,912.00697,500
Dec 13, 20241,948.002,084.001,936.001,973.001,973.001,354,600
Dec 12, 20241,926.001,979.001,926.001,966.001,966.00822,000
Dec 11, 20241,930.001,946.001,883.001,903.001,903.00622,100
Dec 10, 20241,948.002,006.001,928.001,931.001,931.00759,800
Dec 9, 20241,971.001,986.001,933.001,948.001,948.00889,200
Dec 6, 20242,005.002,011.001,942.001,955.001,955.00645,200
Dec 5, 20242,001.002,038.001,971.002,005.002,005.00673,100
Dec 4, 20242,015.002,049.001,991.001,999.001,999.00745,700
Dec 3, 20242,060.002,095.002,012.002,031.002,031.00767,000
Dec 2, 20242,030.002,062.002,022.002,034.002,034.00516,200
Nov 29, 20242,053.002,076.002,024.002,035.002,035.00412,100
Nov 28, 20242,067.002,137.002,065.002,065.002,065.00612,700
Nov 27, 20242,083.002,089.002,041.002,082.002,082.00587,700
Nov 26, 20242,188.002,188.002,072.002,083.002,083.00838,400
Nov 25, 20242,145.002,216.002,145.002,185.002,185.00568,200
Nov 22, 20242,153.002,184.002,137.002,144.002,144.00436,500
Nov 21, 20242,145.002,167.002,084.002,133.002,133.00711,200
Nov 20, 20242,123.002,207.002,109.002,154.002,154.00627,700
Nov 19, 20242,150.002,206.002,116.002,124.002,124.00627,400
Nov 18, 20242,238.002,267.002,119.002,129.002,129.001,414,600
Nov 15, 20242,220.002,297.002,208.002,274.002,274.00970,800
Nov 14, 20242,215.002,236.002,151.002,208.002,208.001,122,800
Nov 13, 20242,236.002,287.002,231.002,264.002,264.00600,000
Nov 12, 20242,280.002,315.002,243.002,257.002,257.00515,000
Nov 11, 20242,201.002,296.002,178.002,278.002,278.00798,300
Nov 8, 20242,353.002,379.002,277.002,279.002,279.00775,900
Nov 7, 20242,301.002,320.002,195.002,303.002,303.001,084,500
Nov 6, 20242,285.002,378.002,233.002,296.002,296.001,200,100
Nov 5, 20242,255.002,292.002,210.002,258.002,258.00988,700
Nov 1, 20242,179.002,262.002,169.002,226.002,226.001,295,300
Oct 31, 20242,330.002,348.002,245.002,260.002,260.002,769,000
Oct 30, 20242,415.002,520.002,381.002,408.002,408.004,322,000
Oct 29, 20242,837.002,845.002,729.002,741.002,741.001,565,900
Oct 28, 20242,587.002,787.002,567.002,754.002,754.00777,800
Oct 25, 20242,660.002,677.002,565.002,591.002,591.00545,800
Oct 24, 20242,641.002,666.002,608.002,652.002,652.00624,100
Oct 23, 20242,705.002,744.002,670.002,706.002,706.00525,800
Oct 22, 20242,757.002,757.002,635.002,721.002,721.00990,000
Oct 21, 20242,751.002,872.002,751.002,795.002,795.00541,600
Oct 18, 20242,800.002,855.002,760.002,764.002,764.00512,500
Oct 17, 20242,902.002,903.002,787.002,791.002,791.00555,000
Oct 16, 20242,950.002,978.002,835.002,864.002,864.00724,900
Oct 15, 20242,953.003,030.002,940.003,025.003,025.00598,000
Oct 11, 20242,860.003,030.002,856.002,953.002,953.00583,200
Oct 10, 20242,860.002,910.002,850.002,860.002,860.00373,100
Oct 9, 20242,840.002,922.002,840.002,885.002,885.00565,600
Oct 8, 20242,826.002,842.002,784.002,823.002,823.00488,700
Oct 7, 20242,844.002,961.002,833.002,874.002,874.00708,600
Oct 4, 20242,828.002,878.002,783.002,794.002,794.00722,700
Oct 3, 20242,799.002,905.002,775.002,860.002,860.00914,200
Oct 2, 20242,845.002,845.002,646.002,742.002,742.001,382,300
Oct 1, 20243,035.003,045.002,840.002,847.002,847.00820,900
Sep 30, 20243,010.003,070.002,932.002,985.002,985.00755,500
Sep 27, 20243,000.003,115.002,991.003,085.003,085.00683,200
Sep 26, 20242,890.003,020.002,877.002,981.002,981.00677,700
Sep 25, 20242,848.002,948.002,830.002,895.002,895.00556,200
Sep 24, 20243,000.003,025.002,814.002,869.002,869.001,141,700
Sep 20, 20242,970.003,015.002,944.002,984.002,984.00906,700
Sep 19, 20242,883.002,966.002,847.002,942.002,942.001,024,900
Sep 18, 20242,905.002,944.002,867.002,872.002,872.00531,100
Sep 17, 20242,942.002,976.002,856.002,904.002,904.00585,800
Sep 13, 20242,926.002,963.002,847.002,909.002,909.00530,400
Sep 12, 20242,930.002,989.002,873.002,934.002,934.00613,600
Sep 11, 20242,925.002,939.002,833.002,855.002,855.00662,900
Sep 10, 20242,948.003,025.002,910.002,935.002,935.00788,100
Sep 9, 20242,842.002,951.002,810.002,936.002,936.00886,400
Sep 6, 20243,050.003,060.002,956.002,992.002,992.00690,500
Sep 5, 20243,000.003,085.002,942.003,015.003,015.00836,200
Sep 4, 20243,035.003,145.003,025.003,050.003,050.00639,500
Sep 3, 20243,145.003,220.003,105.003,210.003,210.00511,300
Sep 2, 20243,250.003,280.003,150.003,195.003,195.00572,200
Aug 30, 20243,155.003,220.003,125.003,180.003,180.00692,400
Aug 29, 20243,135.003,185.003,025.003,145.003,145.001,320,900
Aug 28, 20243,250.003,320.003,120.003,245.003,245.00906,200
Aug 27, 20243,440.003,475.003,190.003,275.003,275.001,704,500
Aug 26, 20243,000.003,340.002,961.003,300.003,300.002,245,900
Aug 23, 20242,877.002,921.002,814.002,885.002,885.00935,000
Aug 22, 20242,830.002,874.002,740.002,869.002,869.001,398,600
Aug 21, 20242,735.002,965.002,710.002,852.002,852.002,484,900
Aug 20, 20242,531.002,820.002,518.002,785.002,785.001,890,400
Aug 19, 20242,520.002,633.002,472.002,484.002,484.00970,200
Aug 16, 20242,440.002,608.002,435.002,545.002,545.001,429,000
Aug 15, 20242,430.002,474.002,371.002,390.002,390.001,033,200
Aug 14, 20242,481.002,520.002,360.002,433.002,433.001,004,100
Aug 13, 20242,295.002,450.002,260.002,431.002,431.001,144,000
Aug 9, 20242,362.002,369.002,193.002,269.002,269.001,392,400
Aug 8, 20242,410.002,450.002,308.002,323.002,323.001,507,700
Aug 7, 20242,137.002,609.002,128.002,510.002,510.002,545,500
Aug 6, 20242,256.002,263.002,078.002,187.002,187.003,465,700
Aug 5, 20242,436.002,490.002,206.002,206.002,206.002,724,000
Aug 2, 20242,740.002,930.002,695.002,706.002,706.003,645,000
Aug 1, 20243,000.003,005.002,716.002,728.002,728.002,917,400
Jul 31, 20243,135.003,135.002,910.003,020.003,020.002,519,200
Jul 30, 20243,200.003,390.003,175.003,345.003,345.001,704,400
Jul 29, 20243,335.003,410.003,260.003,270.003,270.00762,700
Jul 26, 20243,255.003,350.003,250.003,255.003,255.00713,400
Jul 25, 20243,330.003,370.003,260.003,260.003,260.00764,100
Jul 24, 20243,570.003,590.003,395.003,395.003,395.00869,700
Jul 23, 20243,700.003,705.003,565.003,630.003,630.00426,200
Jul 22, 20243,695.003,750.003,565.003,630.003,630.00485,800
Jul 19, 20243,755.003,875.003,705.003,730.003,730.00656,100
Jul 18, 20243,870.003,975.003,785.003,895.003,895.00669,100
Jul 17, 20244,080.004,125.003,855.003,895.003,895.00945,400
Jul 16, 20243,910.004,060.003,850.004,010.004,010.001,110,400
Jul 12, 20243,685.003,870.003,590.003,815.003,815.001,515,200
Jul 11, 20243,905.003,910.003,500.003,705.003,705.004,450,300
Jul 10, 20244,395.004,400.003,720.003,765.003,765.003,059,100
Jul 9, 20244,210.004,340.004,195.004,330.004,330.00942,900
Jul 8, 20244,035.004,155.004,025.004,140.004,140.00891,400
Jul 5, 20243,900.004,030.003,880.004,000.004,000.00746,700
Jul 4, 20243,875.003,995.003,830.003,880.003,880.00561,600
Jul 3, 20243,840.003,880.003,800.003,870.003,870.00449,200
Jul 2, 20243,945.003,965.003,785.003,855.003,855.00824,300
Jul 1, 20243,945.004,010.003,840.003,915.003,915.001,197,100
Jun 28, 20244,310.004,330.004,000.004,015.004,015.001,923,100
Jun 27, 20244,260.004,355.004,235.004,300.004,300.00867,700
Jun 26, 20244,200.004,365.004,160.004,300.004,300.001,564,300
Jun 25, 20244,185.004,220.004,110.004,190.004,190.001,147,400
Jun 24, 20244,025.004,265.004,000.004,170.004,170.002,386,900
Jun 21, 20243,815.004,030.003,775.004,000.004,000.002,406,100
Jun 20, 20243,560.003,840.003,550.003,760.003,760.001,798,100
Jun 19, 20243,455.003,615.003,390.003,560.003,560.001,176,600
Jun 18, 20243,360.003,455.003,330.003,370.003,370.00686,100
Jun 17, 20243,270.003,335.003,205.003,325.003,325.00624,500
Jun 14, 20243,170.003,325.003,120.003,300.003,300.00936,400
Jun 13, 20243,370.003,380.003,165.003,170.003,170.001,344,900
Jun 12, 20243,525.003,545.003,365.003,405.003,405.001,270,100
Jun 11, 20243,520.003,620.003,460.003,525.003,525.002,161,900
Jun 10, 20243,765.003,770.003,205.003,450.003,450.005,885,200
Jun 7, 20243,760.003,930.003,755.003,905.003,905.00599,000
Jun 6, 20243,835.003,875.003,740.003,770.003,770.00388,300
Jun 5, 20243,840.003,900.003,775.003,775.003,775.00574,000
Jun 4, 20243,785.004,005.003,775.003,840.003,840.00786,600
Jun 3, 20244,000.004,010.003,770.003,805.003,805.00650,100
May 31, 20243,760.003,820.003,715.003,790.003,790.00944,900
May 30, 20243,830.003,870.003,750.003,760.003,760.00781,000
May 29, 20244,020.004,050.003,945.003,970.003,970.00509,100
May 28, 20244,140.004,240.004,020.004,035.004,035.00550,800
May 27, 20244,000.004,160.003,940.004,135.004,135.00909,500
May 24, 20244,025.004,115.003,975.003,980.003,980.00779,800
May 23, 20244,205.004,265.004,140.004,165.004,165.00353,300
May 22, 20244,290.004,300.004,170.004,215.004,215.00692,900
May 21, 20244,475.004,515.004,285.004,335.004,335.00636,100
May 20, 20244,410.004,620.004,330.004,505.004,505.00513,600
May 17, 20244,500.004,530.004,410.004,465.004,465.00451,500
May 16, 20244,535.004,690.004,530.004,560.004,560.00468,100
May 15, 20244,605.004,635.004,490.004,535.004,535.00445,700
May 14, 20244,485.004,590.004,480.004,535.004,535.00451,400
May 13, 20244,460.004,530.004,405.004,485.004,485.00565,800
May 10, 20244,590.004,620.004,485.004,490.004,490.00604,800
May 9, 20244,750.004,795.004,595.004,630.004,630.00567,300
May 8, 20245,060.005,160.004,705.004,730.004,730.001,245,700
May 7, 20244,875.005,070.004,870.004,985.004,985.001,355,000
May 2, 20244,785.004,845.004,550.004,605.004,605.001,337,900
May 1, 20245,070.005,250.004,695.004,800.004,800.002,638,400
Apr 30, 20245,050.005,190.005,030.005,040.005,040.001,684,400
Apr 26, 20244,995.005,070.004,875.004,905.004,905.001,959,700
Apr 25, 20245,110.005,150.004,935.004,935.004,935.00694,900
Apr 24, 20245,360.005,410.005,090.005,230.005,230.00849,800
Apr 23, 20245,340.005,430.005,210.005,260.005,260.00918,300
Apr 22, 20245,100.005,240.005,030.005,140.005,140.00723,200
Apr 19, 20245,360.005,360.004,975.005,020.005,020.00845,800
Apr 18, 20245,160.005,260.005,080.005,190.005,190.00620,400
Apr 17, 20245,310.005,360.005,130.005,190.005,190.00769,200
Apr 16, 20245,280.005,540.005,280.005,370.005,370.00970,900
Apr 15, 20245,450.005,540.005,360.005,370.005,370.00629,200
Apr 12, 20245,650.005,660.005,510.005,540.005,540.00745,000
Apr 11, 20245,900.005,900.005,670.005,670.005,670.001,019,600
Apr 10, 20245,990.006,090.005,940.006,040.006,040.00655,400
Apr 9, 20246,190.006,250.006,020.006,070.006,070.00567,700
Apr 8, 20246,280.006,350.006,120.006,140.006,140.00552,000
Apr 5, 20246,300.006,300.006,060.006,270.006,270.00648,100
Apr 4, 20246,460.006,580.006,300.006,500.006,500.00590,700
Apr 3, 20246,300.006,570.006,220.006,450.006,450.00702,900
Apr 2, 20246,540.006,540.006,350.006,500.006,500.00646,900
Apr 1, 20246,980.006,990.006,600.006,600.006,600.00903,100
Mar 29, 20246,820.007,220.006,790.006,970.006,970.00940,800
Mar 28, 20246,750.006,850.006,560.006,740.006,740.00804,800
Mar 27, 20246,840.007,220.006,540.006,680.006,680.002,327,900
Mar 26, 20246,330.006,370.006,200.006,340.006,340.00603,800
Mar 25, 20246,720.006,750.006,430.006,430.006,430.00623,700
Mar 22, 20246,850.006,950.006,550.006,700.006,700.00917,800
Mar 21, 20246,480.006,870.006,470.006,750.006,750.001,399,200
Mar 19, 20246,260.006,280.006,100.006,280.006,280.00702,100
Mar 18, 20246,010.006,200.005,890.006,180.006,180.001,209,900
Mar 15, 20246,330.006,350.005,850.005,880.005,880.002,285,800
Mar 14, 20246,350.006,400.006,020.006,270.006,270.003,392,500
Mar 13, 20247,430.007,500.007,220.007,290.007,290.00408,800
Mar 12, 20246,890.007,420.006,890.007,310.007,310.00594,600
Mar 11, 20246,810.007,100.006,750.006,970.006,970.00456,000
Mar 8, 20246,890.007,270.006,880.007,050.007,050.00518,200
Mar 7, 20247,020.007,110.006,860.006,920.006,920.00286,600
Mar 6, 20246,880.007,070.006,750.006,920.006,920.00419,300
Mar 5, 20247,100.007,190.006,860.006,980.006,980.00418,100
Mar 4, 20247,140.007,260.007,050.007,100.007,100.00360,100
Mar 1, 20247,100.007,250.007,010.007,110.007,110.00517,700
Feb 29, 20246,990.007,050.006,810.006,900.006,900.00515,700
Feb 28, 20246,760.007,110.006,720.007,030.007,030.00539,200
Feb 27, 20246,710.006,800.006,650.006,760.006,760.00297,300
Feb 26, 20246,690.006,870.006,610.006,680.006,680.00423,200
Feb 22, 20246,700.006,770.006,580.006,710.006,710.00428,600
Feb 21, 20246,700.006,740.006,560.006,700.006,700.00610,300
Feb 20, 20246,670.006,890.006,610.006,770.006,770.001,013,800
Feb 19, 20246,300.006,510.006,190.006,490.006,490.00486,800
Feb 16, 20246,440.006,440.006,130.006,300.006,300.00544,900
Feb 15, 20246,510.006,540.006,300.006,370.006,370.00555,000
Feb 14, 20246,200.006,500.006,140.006,380.006,380.00624,900
Feb 13, 20246,030.006,320.006,000.006,300.006,300.00612,600
Feb 9, 20246,070.006,220.005,950.005,970.005,970.00519,000
Feb 8, 20245,960.006,130.005,850.006,030.006,030.00658,000
Feb 7, 20246,000.006,010.005,880.005,950.005,950.00647,100
Feb 6, 20245,910.006,070.005,760.006,040.006,040.00908,500
Feb 5, 20246,110.006,250.005,830.005,840.005,840.001,414,400
Feb 2, 20245,890.006,350.005,850.006,140.006,140.002,680,800
Feb 1, 20245,550.006,110.005,550.005,720.005,720.004,102,800
Jan 31, 20245,300.005,300.005,300.005,300.005,300.00251,500
Jan 30, 20244,670.004,670.004,555.004,600.004,600.00792,000
Jan 29, 20244,690.004,695.004,515.004,600.004,600.00635,800
Jan 26, 20244,780.004,825.004,655.004,700.004,700.00658,000
Jan 25, 20244,770.004,875.004,760.004,845.004,845.00713,000
Jan 24, 20244,530.004,770.004,505.004,725.004,725.00604,600
Jan 23, 20244,750.004,850.004,555.004,565.004,565.00873,300
Jan 22, 20244,300.004,630.004,300.004,630.004,630.00640,000

Related Tickers

2127.T Nihon M&A Center Holdings Inc.
655.10
-0.85%
 
MKTX MarketAxess Holdings Inc.
220.50
-0.54%
 
CYFRF Sol Strategies Inc.
3.4300
+4.89%
 
RIOT Riot Platforms, Inc.
13.38
+0.67%
 
HOOD Robinhood Markets, Inc.
48.15
+4.49%