Skip to main content
Media Research Institute,Inc. (TYO:9242)
Japan flag Japan · Delayed Price · Currency is JPY
1,891.00
+20.00 (1.07%)
Mar 10, 2026, 3:30 PM JST

TYO:9242 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20261,911.001,911.001,888.001,893.00-1.18%1,900
Mar 9, 20261,914.001,914.001,870.001,871.001,871.00-2.75%5,200
Mar 6, 20261,945.001,945.001,924.001,924.001,924.00-1.33%1,900
Mar 5, 20261,995.001,995.001,950.001,950.001,950.00-1.07%1,200
Mar 4, 20261,984.001,984.001,966.001,971.001,971.00-1.25%2,100
Mar 3, 20261,992.001,997.001,967.001,996.001,996.001.11%2,800
Mar 2, 20261,987.001,990.001,971.001,974.001,974.00-0.65%3,100
Feb 27, 20261,986.001,992.001,986.001,987.001,987.000.56%500
Feb 26, 20261,956.001,990.001,956.001,976.001,976.001.07%2,600
Feb 25, 20261,962.001,962.001,955.001,955.001,955.00-0.36%1,400
Feb 24, 20261,964.001,975.001,950.001,962.001,962.000.77%2,800
Feb 20, 20261,953.001,992.001,932.001,947.001,947.00-0.82%2,900
Feb 19, 20261,959.001,978.001,934.001,963.001,963.00-0.71%5,700
Feb 18, 20261,928.002,065.001,920.001,977.001,977.003.02%18,500
Feb 17, 20261,907.001,919.001,907.001,919.001,919.000.42%1,500
Feb 16, 20261,914.001,917.001,906.001,911.001,911.00-0.47%4,400
Feb 13, 20261,936.001,936.001,915.001,920.001,920.00-0.62%3,400
Feb 12, 20261,940.001,945.001,929.001,932.001,932.00-0.16%3,700
Feb 10, 20261,955.001,969.001,935.001,935.001,935.00-1.02%1,700
Feb 9, 20261,973.001,973.001,930.001,955.001,955.00-1.31%5,600
Feb 6, 20262,159.002,159.001,981.001,981.001,981.00-7.21%10,200
Feb 5, 20261,919.002,217.001,898.002,135.002,135.0011.26%29,600
Feb 4, 20261,917.001,919.001,898.001,919.001,919.000.95%4,600
Feb 3, 20261,898.001,914.001,898.001,901.001,901.000.42%3,500
Feb 2, 20261,924.001,925.001,880.001,893.001,893.00-1.30%9,100
Jan 30, 20261,946.001,946.001,912.001,918.001,918.00-1.44%9,100
Jan 29, 20261,982.001,995.001,926.001,946.001,946.00-10.82%18,500
Jan 28, 20262,149.002,220.002,137.002,182.002,182.002.20%16,500
Jan 27, 20262,147.002,155.002,127.002,135.002,135.001.62%6,000
Jan 26, 20262,090.002,177.002,089.002,101.002,101.002.19%8,400
Jan 23, 20262,050.002,081.002,046.002,056.002,056.00-1.20%8,000
Jan 22, 20262,110.002,121.002,081.002,081.002,081.00-1.14%3,000
Jan 21, 20262,113.002,120.002,100.002,105.002,105.00-0.24%2,700
Jan 20, 20262,146.002,146.002,110.002,110.002,110.000.09%2,700
Jan 19, 20262,115.002,145.002,108.002,108.002,108.00-0.14%3,100
Jan 16, 20262,145.002,145.002,110.002,111.002,111.00-1.45%3,000
Jan 15, 20262,139.002,176.002,133.002,142.002,142.00-4,200
Jan 14, 20262,143.002,149.002,127.002,142.002,142.00-0.05%2,600
Jan 13, 20262,150.002,152.002,111.002,143.002,143.000.09%5,000
Jan 9, 20262,159.002,159.002,139.002,141.002,141.00-0.88%2,400
Jan 8, 20262,110.002,164.002,110.002,160.002,160.002.32%1,400
Jan 7, 20262,143.002,163.002,077.002,111.002,111.00-1.49%4,400
Jan 6, 20262,114.002,194.002,106.002,143.002,143.00-0.33%3,400
Jan 5, 20262,077.002,156.002,071.002,150.002,150.004.12%5,800
Dec 30, 20252,046.002,090.002,043.002,065.002,065.001.37%4,700
Dec 29, 20252,040.002,051.002,013.002,037.002,037.000.34%4,500
Dec 26, 20251,987.002,030.001,975.002,030.002,030.002.37%3,600
Dec 25, 20251,967.001,990.001,967.001,983.001,983.001.43%4,600
Dec 24, 20251,951.001,974.001,950.001,955.001,955.000.21%5,400
Dec 23, 20251,954.001,976.001,951.001,951.001,951.00-0.10%3,900
Dec 22, 20251,971.001,972.001,943.001,953.001,953.000.57%5,900
Dec 19, 20251,951.001,955.001,937.001,942.001,942.00-0.66%7,000
Dec 18, 20251,976.001,977.001,953.001,955.001,955.00-1.16%6,900
Dec 17, 20251,972.001,984.001,970.001,978.001,978.000.36%4,800
Dec 16, 20251,982.001,990.001,970.001,971.001,971.00-0.66%5,800
Dec 15, 20252,010.002,012.001,983.001,984.001,984.00-1.39%10,300
Dec 12, 20252,018.002,026.002,011.002,012.002,012.000.05%5,200
Dec 11, 20252,021.002,029.002,011.002,011.002,011.00-0.40%3,700
Dec 10, 20252,019.002,019.002,011.002,019.002,019.00-1,500
Dec 9, 20252,025.002,039.002,017.002,019.002,019.00-0.93%1,400
Dec 8, 20252,032.002,049.002,026.002,038.002,038.00-0.54%2,400
Dec 5, 20252,028.002,049.002,011.002,049.002,049.001.74%6,300
Dec 4, 20252,028.002,028.002,010.002,014.002,014.00-0.69%3,500
Dec 3, 20252,074.002,074.002,010.002,028.002,028.00-2.55%9,600
Dec 2, 20252,071.002,086.002,042.002,081.002,081.000.48%5,800
Dec 1, 20252,068.002,113.002,065.002,071.002,071.000.39%6,500
Nov 28, 20252,045.002,147.002,019.002,063.002,063.002.48%18,900
Nov 27, 20252,000.002,039.001,950.002,013.002,013.00-0.05%27,200
Nov 26, 20252,467.002,486.002,000.002,014.002,014.00-7.06%162,300
Nov 25, 20252,167.002,167.002,167.002,167.002,167.0022.64%7,400
Nov 21, 20251,713.001,767.001,711.001,767.001,767.002.85%3,000
Nov 20, 20251,669.001,718.001,669.001,718.001,718.003.06%5,500
Nov 19, 20251,715.001,792.001,667.001,667.001,667.00-5.77%24,200
Nov 18, 20251,763.001,769.001,731.001,769.001,769.00-1.23%7,600
Nov 17, 20251,777.001,791.001,750.001,791.001,791.00-1.16%6,500
Nov 14, 20251,890.001,890.001,802.001,812.001,812.00-6.11%14,200
Nov 13, 20251,964.001,970.001,882.001,930.001,930.00-0.26%22,000
Nov 12, 20252,476.002,537.001,930.001,935.001,935.00-20.37%202,300
Nov 11, 20252,077.002,450.002,077.002,430.002,430.0017.00%97,700
Nov 10, 20252,037.002,077.001,920.002,077.002,077.001.96%9,200
Nov 7, 20252,087.002,254.001,957.002,037.002,037.004.09%21,100
Nov 6, 20252,049.002,460.001,900.001,957.001,957.00-6.77%73,700
Nov 5, 20252,064.002,120.001,774.002,099.002,099.006.33%42,500
Nov 4, 20251,604.001,974.001,604.001,974.001,974.0025.41%81,900
Oct 31, 20251,599.001,600.001,574.001,574.001,574.00-1.32%500
Oct 30, 20251,570.001,595.001,570.001,595.001,595.001.59%1,500
Oct 29, 20251,676.001,677.001,570.001,570.001,570.00-4.03%1,600
Oct 28, 20251,655.001,655.001,635.001,636.001,636.00-400
Oct 27, 20251,683.001,683.001,636.001,636.001,636.00-1.15%1,400
Oct 24, 20251,682.001,682.001,655.001,655.001,655.00-0.96%800
Oct 23, 20251,634.001,686.001,634.001,671.001,671.000.30%5,400
Oct 22, 20251,666.001,671.001,634.001,666.001,666.00-1,200
Oct 21, 20251,681.001,681.001,623.001,666.001,666.00-0.89%2,400
Oct 20, 20251,688.001,688.001,681.001,681.001,681.00-0.71%600
Oct 17, 20251,717.001,717.001,688.001,693.001,693.000.12%900
Oct 16, 20251,710.001,710.001,691.001,691.001,691.00-1.11%500
Oct 15, 20251,715.001,721.001,688.001,710.001,710.000.65%1,900
Oct 14, 20251,656.001,724.001,656.001,699.001,699.002.35%4,700
Oct 10, 20251,701.001,717.001,660.001,660.001,660.00-3.99%2,400
Oct 9, 20251,736.001,736.001,696.001,729.001,729.000.88%1,000