Media Research Institute,Inc. (TYO:9242)
Japan
· Delayed Price · Currency is JPY 1,952.00
-17.00 (-0.86%)
At close: Apr 28, 2026
TYO:9242 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,969.00 | 1,969.00 | 1,952.00 | 1,952.00 | 1,952.00 | -0.86% | 1,000 |
| Apr 27, 2026 | 1,953.00 | 1,969.00 | 1,953.00 | 1,969.00 | 1,969.00 | 0.72% | 1,100 |
| Apr 24, 2026 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | -0.71% | 100 |
| Apr 23, 2026 | 1,955.00 | 1,979.00 | 1,955.00 | 1,969.00 | 1,969.00 | 0.25% | 3,500 |
| Apr 22, 2026 | 1,960.00 | 1,970.00 | 1,960.00 | 1,964.00 | 1,964.00 | 0.20% | 1,300 |
| Apr 21, 2026 | 1,964.00 | 1,964.00 | 1,960.00 | 1,960.00 | 1,960.00 | - | 500 |
| Apr 20, 2026 | 1,950.00 | 1,965.00 | 1,950.00 | 1,960.00 | 1,960.00 | -0.36% | 300 |
| Apr 17, 2026 | 1,970.00 | 1,972.00 | 1,967.00 | 1,967.00 | 1,967.00 | -0.10% | 1,400 |
| Apr 16, 2026 | 1,987.00 | 1,987.00 | 1,951.00 | 1,969.00 | 1,969.00 | -0.91% | 1,400 |
| Apr 15, 2026 | 1,999.00 | 2,054.00 | 1,984.00 | 1,987.00 | 1,987.00 | -0.55% | 2,800 |
| Apr 14, 2026 | 1,970.00 | 2,000.00 | 1,970.00 | 1,998.00 | 1,998.00 | 0.05% | 3,900 |
| Apr 13, 2026 | 1,999.00 | 1,999.00 | 1,976.00 | 1,997.00 | 1,997.00 | 0.30% | 1,300 |
| Apr 10, 2026 | 1,999.00 | 2,000.00 | 1,991.00 | 1,991.00 | 1,991.00 | 0.05% | 600 |
| Apr 9, 2026 | 1,971.00 | 1,999.00 | 1,971.00 | 1,990.00 | 1,990.00 | 1.12% | 1,200 |
| Apr 8, 2026 | 1,999.00 | 1,999.00 | 1,954.00 | 1,968.00 | 1,968.00 | -1.45% | 1,300 |
| Apr 7, 2026 | 1,990.00 | 1,997.00 | 1,971.00 | 1,997.00 | 1,997.00 | 0.35% | 700 |
| Apr 6, 2026 | 1,947.00 | 1,990.00 | 1,947.00 | 1,990.00 | 1,990.00 | 2.21% | 1,400 |
| Apr 3, 2026 | 1,937.00 | 1,947.00 | 1,937.00 | 1,947.00 | 1,947.00 | 0.31% | 500 |
| Apr 2, 2026 | 1,901.00 | 1,941.00 | 1,901.00 | 1,941.00 | 1,941.00 | - | 500 |
| Apr 1, 2026 | 1,923.00 | 1,941.00 | 1,905.00 | 1,941.00 | 1,941.00 | 1.68% | 2,500 |
| Mar 31, 2026 | 1,906.00 | 1,940.00 | 1,897.00 | 1,909.00 | 1,909.00 | 2.30% | 1,800 |
| Mar 30, 2026 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | -2.10% | 600 |
| Mar 27, 2026 | 1,907.00 | 1,945.00 | 1,906.00 | 1,906.00 | 1,906.00 | -0.21% | 2,800 |
| Mar 26, 2026 | 1,904.00 | 1,910.00 | 1,885.00 | 1,910.00 | 1,910.00 | 0.37% | 600 |
| Mar 25, 2026 | 1,880.00 | 1,903.00 | 1,880.00 | 1,903.00 | 1,903.00 | 1.22% | 2,900 |
| Mar 24, 2026 | 1,883.00 | 1,894.00 | 1,880.00 | 1,880.00 | 1,880.00 | 2.01% | 2,500 |
| Mar 23, 2026 | 1,870.00 | 1,885.00 | 1,843.00 | 1,843.00 | 1,843.00 | -1.02% | 8,700 |
| Mar 19, 2026 | 1,872.00 | 1,882.00 | 1,862.00 | 1,862.00 | 1,862.00 | -0.85% | 2,300 |
| Mar 18, 2026 | 1,861.00 | 1,888.00 | 1,861.00 | 1,878.00 | 1,878.00 | 0.97% | 1,700 |
| Mar 17, 2026 | 1,866.00 | 1,866.00 | 1,860.00 | 1,860.00 | 1,860.00 | -0.96% | 800 |
| Mar 16, 2026 | 1,890.00 | 1,900.00 | 1,858.00 | 1,878.00 | 1,878.00 | -1.68% | 8,400 |
| Mar 13, 2026 | 1,900.00 | 1,946.00 | 1,892.00 | 1,910.00 | 1,910.00 | 0.53% | 3,400 |
| Mar 12, 2026 | 1,900.00 | 1,935.00 | 1,895.00 | 1,900.00 | 1,900.00 | 1.44% | 1,800 |
| Mar 11, 2026 | 1,873.00 | 1,888.00 | 1,872.00 | 1,873.00 | 1,873.00 | -0.95% | 5,800 |
| Mar 10, 2026 | 1,911.00 | 1,911.00 | 1,888.00 | 1,891.00 | 1,891.00 | 1.07% | 2,200 |
| Mar 9, 2026 | 1,914.00 | 1,914.00 | 1,870.00 | 1,871.00 | 1,871.00 | -2.75% | 5,200 |
| Mar 6, 2026 | 1,945.00 | 1,945.00 | 1,924.00 | 1,924.00 | 1,924.00 | -1.33% | 1,900 |
| Mar 5, 2026 | 1,995.00 | 1,995.00 | 1,950.00 | 1,950.00 | 1,950.00 | -1.07% | 1,200 |
| Mar 4, 2026 | 1,984.00 | 1,984.00 | 1,966.00 | 1,971.00 | 1,971.00 | -1.25% | 2,100 |
| Mar 3, 2026 | 1,992.00 | 1,997.00 | 1,967.00 | 1,996.00 | 1,996.00 | 1.11% | 2,800 |
| Mar 2, 2026 | 1,987.00 | 1,990.00 | 1,971.00 | 1,974.00 | 1,974.00 | -0.65% | 3,100 |
| Feb 27, 2026 | 1,986.00 | 1,992.00 | 1,986.00 | 1,987.00 | 1,987.00 | 0.56% | 500 |
| Feb 26, 2026 | 1,956.00 | 1,990.00 | 1,956.00 | 1,976.00 | 1,976.00 | 1.07% | 2,600 |
| Feb 25, 2026 | 1,962.00 | 1,962.00 | 1,955.00 | 1,955.00 | 1,955.00 | -0.36% | 1,400 |
| Feb 24, 2026 | 1,964.00 | 1,975.00 | 1,950.00 | 1,962.00 | 1,962.00 | 0.77% | 2,800 |
| Feb 20, 2026 | 1,953.00 | 1,992.00 | 1,932.00 | 1,947.00 | 1,947.00 | -0.82% | 2,900 |
| Feb 19, 2026 | 1,959.00 | 1,978.00 | 1,934.00 | 1,963.00 | 1,963.00 | -0.71% | 5,700 |
| Feb 18, 2026 | 1,928.00 | 2,065.00 | 1,920.00 | 1,977.00 | 1,977.00 | 3.02% | 18,500 |
| Feb 17, 2026 | 1,907.00 | 1,919.00 | 1,907.00 | 1,919.00 | 1,919.00 | 0.42% | 1,500 |
| Feb 16, 2026 | 1,914.00 | 1,917.00 | 1,906.00 | 1,911.00 | 1,911.00 | -0.47% | 4,400 |
| Feb 13, 2026 | 1,936.00 | 1,936.00 | 1,915.00 | 1,920.00 | 1,920.00 | -0.62% | 3,400 |
| Feb 12, 2026 | 1,940.00 | 1,945.00 | 1,929.00 | 1,932.00 | 1,932.00 | -0.16% | 3,700 |
| Feb 10, 2026 | 1,955.00 | 1,969.00 | 1,935.00 | 1,935.00 | 1,935.00 | -1.02% | 1,700 |
| Feb 9, 2026 | 1,973.00 | 1,973.00 | 1,930.00 | 1,955.00 | 1,955.00 | -1.31% | 5,600 |
| Feb 6, 2026 | 2,159.00 | 2,159.00 | 1,981.00 | 1,981.00 | 1,981.00 | -7.21% | 10,200 |
| Feb 5, 2026 | 1,919.00 | 2,217.00 | 1,898.00 | 2,135.00 | 2,135.00 | 11.26% | 29,600 |
| Feb 4, 2026 | 1,917.00 | 1,919.00 | 1,898.00 | 1,919.00 | 1,919.00 | 0.95% | 4,600 |
| Feb 3, 2026 | 1,898.00 | 1,914.00 | 1,898.00 | 1,901.00 | 1,901.00 | 0.42% | 3,500 |
| Feb 2, 2026 | 1,924.00 | 1,925.00 | 1,880.00 | 1,893.00 | 1,893.00 | -1.30% | 9,100 |
| Jan 30, 2026 | 1,946.00 | 1,946.00 | 1,912.00 | 1,918.00 | 1,918.00 | -1.44% | 9,100 |
| Jan 29, 2026 | 1,982.00 | 1,995.00 | 1,926.00 | 1,946.00 | 1,946.00 | -10.82% | 18,500 |
| Jan 28, 2026 | 2,149.00 | 2,220.00 | 2,137.00 | 2,182.00 | 2,182.00 | 2.20% | 16,500 |
| Jan 27, 2026 | 2,147.00 | 2,155.00 | 2,127.00 | 2,135.00 | 2,135.00 | 1.62% | 6,000 |
| Jan 26, 2026 | 2,090.00 | 2,177.00 | 2,089.00 | 2,101.00 | 2,101.00 | 2.19% | 8,400 |
| Jan 23, 2026 | 2,050.00 | 2,081.00 | 2,046.00 | 2,056.00 | 2,056.00 | -1.20% | 8,000 |
| Jan 22, 2026 | 2,110.00 | 2,121.00 | 2,081.00 | 2,081.00 | 2,081.00 | -1.14% | 3,000 |
| Jan 21, 2026 | 2,113.00 | 2,120.00 | 2,100.00 | 2,105.00 | 2,105.00 | -0.24% | 2,700 |
| Jan 20, 2026 | 2,146.00 | 2,146.00 | 2,110.00 | 2,110.00 | 2,110.00 | 0.09% | 2,700 |
| Jan 19, 2026 | 2,115.00 | 2,145.00 | 2,108.00 | 2,108.00 | 2,108.00 | -0.14% | 3,100 |
| Jan 16, 2026 | 2,145.00 | 2,145.00 | 2,110.00 | 2,111.00 | 2,111.00 | -1.45% | 3,000 |
| Jan 15, 2026 | 2,139.00 | 2,176.00 | 2,133.00 | 2,142.00 | 2,142.00 | - | 4,200 |
| Jan 14, 2026 | 2,143.00 | 2,149.00 | 2,127.00 | 2,142.00 | 2,142.00 | -0.05% | 2,600 |
| Jan 13, 2026 | 2,150.00 | 2,152.00 | 2,111.00 | 2,143.00 | 2,143.00 | 0.09% | 5,000 |
| Jan 9, 2026 | 2,159.00 | 2,159.00 | 2,139.00 | 2,141.00 | 2,141.00 | -0.88% | 2,400 |
| Jan 8, 2026 | 2,110.00 | 2,164.00 | 2,110.00 | 2,160.00 | 2,160.00 | 2.32% | 1,400 |
| Jan 7, 2026 | 2,143.00 | 2,163.00 | 2,077.00 | 2,111.00 | 2,111.00 | -1.49% | 4,400 |
| Jan 6, 2026 | 2,114.00 | 2,194.00 | 2,106.00 | 2,143.00 | 2,143.00 | -0.33% | 3,400 |
| Jan 5, 2026 | 2,077.00 | 2,156.00 | 2,071.00 | 2,150.00 | 2,150.00 | 4.12% | 5,800 |
| Dec 30, 2025 | 2,046.00 | 2,090.00 | 2,043.00 | 2,065.00 | 2,065.00 | 1.37% | 4,700 |
| Dec 29, 2025 | 2,040.00 | 2,051.00 | 2,013.00 | 2,037.00 | 2,037.00 | 0.34% | 4,500 |
| Dec 26, 2025 | 1,987.00 | 2,030.00 | 1,975.00 | 2,030.00 | 2,030.00 | 2.37% | 3,600 |
| Dec 25, 2025 | 1,967.00 | 1,990.00 | 1,967.00 | 1,983.00 | 1,983.00 | 1.43% | 4,600 |
| Dec 24, 2025 | 1,951.00 | 1,974.00 | 1,950.00 | 1,955.00 | 1,955.00 | 0.21% | 5,400 |
| Dec 23, 2025 | 1,954.00 | 1,976.00 | 1,951.00 | 1,951.00 | 1,951.00 | -0.10% | 3,900 |
| Dec 22, 2025 | 1,971.00 | 1,972.00 | 1,943.00 | 1,953.00 | 1,953.00 | 0.57% | 5,900 |
| Dec 19, 2025 | 1,951.00 | 1,955.00 | 1,937.00 | 1,942.00 | 1,942.00 | -0.66% | 7,000 |
| Dec 18, 2025 | 1,976.00 | 1,977.00 | 1,953.00 | 1,955.00 | 1,955.00 | -1.16% | 6,900 |
| Dec 17, 2025 | 1,972.00 | 1,984.00 | 1,970.00 | 1,978.00 | 1,978.00 | 0.36% | 4,800 |
| Dec 16, 2025 | 1,982.00 | 1,990.00 | 1,970.00 | 1,971.00 | 1,971.00 | -0.66% | 5,800 |
| Dec 15, 2025 | 2,010.00 | 2,012.00 | 1,983.00 | 1,984.00 | 1,984.00 | -1.39% | 10,300 |
| Dec 12, 2025 | 2,018.00 | 2,026.00 | 2,011.00 | 2,012.00 | 2,012.00 | 0.05% | 5,200 |
| Dec 11, 2025 | 2,021.00 | 2,029.00 | 2,011.00 | 2,011.00 | 2,011.00 | -0.40% | 3,700 |
| Dec 10, 2025 | 2,019.00 | 2,019.00 | 2,011.00 | 2,019.00 | 2,019.00 | - | 1,500 |
| Dec 9, 2025 | 2,025.00 | 2,039.00 | 2,017.00 | 2,019.00 | 2,019.00 | -0.93% | 1,400 |
| Dec 8, 2025 | 2,032.00 | 2,049.00 | 2,026.00 | 2,038.00 | 2,038.00 | -0.54% | 2,400 |
| Dec 5, 2025 | 2,028.00 | 2,049.00 | 2,011.00 | 2,049.00 | 2,049.00 | 1.74% | 6,300 |
| Dec 4, 2025 | 2,028.00 | 2,028.00 | 2,010.00 | 2,014.00 | 2,014.00 | -0.69% | 3,500 |
| Dec 3, 2025 | 2,074.00 | 2,074.00 | 2,010.00 | 2,028.00 | 2,028.00 | -2.55% | 9,600 |
| Dec 2, 2025 | 2,071.00 | 2,086.00 | 2,042.00 | 2,081.00 | 2,081.00 | 0.48% | 5,800 |
| Dec 1, 2025 | 2,068.00 | 2,113.00 | 2,065.00 | 2,071.00 | 2,071.00 | 0.39% | 6,500 |