Mitsubishi Research Institute 3636
TSE · Japan · Commercial Services
¥4,845.00+5.00 (+0.10%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4,845.00 | +0.10% | ¥4,870.00 | ¥4,870.00 | ¥4,820.00 | 26.50K |
| 2026-10-01 | ¥4,840.00 | +0.21% | ¥4,830.00 | ¥4,865.00 | ¥4,795.00 | 31.60K |
| 2026-09-30 | ¥4,830.00 | -0.41% | ¥4,860.00 | ¥4,860.00 | ¥4,795.00 | 35.10K |
| 2026-09-29 | ¥4,850.00 | -2.22% | ¥4,875.00 | ¥4,900.00 | ¥4,840.00 | 38.10K |
| 2026-09-28 | ¥4,960.00 | -0.10% | ¥4,975.00 | ¥4,995.00 | ¥4,950.00 | 26.50K |
| 2026-09-25 | ¥4,965.00 | +0.71% | ¥4,910.00 | ¥4,970.00 | ¥4,860.00 | 41.40K |
| 2026-09-24 | ¥4,930.00 | 0.00% | ¥4,900.00 | ¥4,955.00 | ¥4,855.00 | 42.40K |
| 2026-09-18 | ¥4,930.00 | -1.20% | ¥4,990.00 | ¥4,990.00 | ¥4,930.00 | 38.70K |
| 2026-09-17 | ¥4,990.00 | +0.30% | ¥4,975.00 | ¥5,050.00 | ¥4,975.00 | 21.40K |
| 2026-09-16 | ¥4,975.00 | +0.71% | ¥4,905.00 | ¥5,010.00 | ¥4,875.00 | 44.20K |
| 2026-09-15 | ¥4,940.00 | +0.20% | ¥4,910.00 | ¥4,970.00 | ¥4,895.00 | 27.70K |
| 2026-09-14 | ¥4,930.00 | +3.03% | ¥4,830.00 | ¥4,930.00 | ¥4,830.00 | 44.80K |
| 2026-09-11 | ¥4,785.00 | +0.42% | ¥4,695.00 | ¥4,810.00 | ¥4,695.00 | 61.00K |
| 2026-09-10 | ¥4,765.00 | -0.31% | ¥4,750.00 | ¥4,780.00 | ¥4,740.00 | 34.40K |
| 2026-09-09 | ¥4,780.00 | -1.24% | ¥4,805.00 | ¥4,815.00 | ¥4,755.00 | 49.40K |
| 2026-09-08 | ¥4,840.00 | -2.42% | ¥4,910.00 | ¥4,935.00 | ¥4,840.00 | 23.10K |
| 2026-09-07 | ¥4,960.00 | -1.78% | ¥4,990.00 | ¥5,010.00 | ¥4,945.00 | 31.30K |
| 2026-09-04 | ¥5,050.00 | +0.60% | ¥5,000.00 | ¥5,080.00 | ¥5,000.00 | 33.20K |
| 2026-09-03 | ¥5,020.00 | -1.38% | ¥5,040.00 | ¥5,080.00 | ¥5,000.00 | 33.40K |
| 2026-09-02 | ¥5,090.00 | -2.49% | ¥5,160.00 | ¥5,190.00 | ¥5,090.00 | 28.20K |
| 2026-09-01 | ¥5,220.00 | +1.16% | ¥5,170.00 | ¥5,270.00 | ¥5,170.00 | 39.20K |
| 2026-08-31 | ¥5,160.00 | +0.19% | ¥5,150.00 | ¥5,220.00 | ¥5,120.00 | 53.10K |
| 2026-08-28 | ¥5,150.00 | +3.10% | ¥5,050.00 | ¥5,150.00 | ¥5,010.00 | 55.60K |
| 2026-08-27 | ¥4,995.00 | -0.70% | ¥5,030.00 | ¥5,060.00 | ¥4,990.00 | 20.90K |
| 2026-08-26 | ¥5,030.00 | +0.20% | ¥5,030.00 | ¥5,100.00 | ¥5,030.00 | 38.10K |
| 2026-08-25 | ¥5,020.00 | +0.20% | ¥5,050.00 | ¥5,050.00 | ¥4,980.00 | 32.70K |
| 2026-08-24 | ¥5,010.00 | 0.00% | ¥5,040.00 | ¥5,110.00 | ¥5,000.00 | 52.40K |
| 2026-08-21 | ¥5,010.00 | +0.70% | ¥4,955.00 | ¥5,020.00 | ¥4,895.00 | 51.50K |
| 2026-08-20 | ¥4,975.00 | +1.84% | ¥4,935.00 | ¥4,995.00 | ¥4,895.00 | 47.90K |
| 2026-08-19 | ¥4,885.00 | +0.21% | ¥4,895.00 | ¥4,930.00 | ¥4,835.00 | 46.90K |
| 2026-08-18 | ¥4,875.00 | +0.62% | ¥4,805.00 | ¥4,900.00 | ¥4,805.00 | 35.90K |
| 2026-08-17 | ¥4,845.00 | -0.82% | ¥4,850.00 | ¥4,895.00 | ¥4,815.00 | 46.50K |
| 2026-08-14 | ¥4,885.00 | +1.35% | ¥4,800.00 | ¥4,905.00 | ¥4,800.00 | 39.60K |
| 2026-08-13 | ¥4,820.00 | +0.84% | ¥4,765.00 | ¥4,825.00 | ¥4,745.00 | 45.90K |
| 2026-08-12 | ¥4,780.00 | +0.95% | ¥4,735.00 | ¥4,790.00 | ¥4,730.00 | 56.20K |
| 2026-08-10 | ¥4,735.00 | +2.16% | ¥4,690.00 | ¥4,750.00 | ¥4,645.00 | 52.00K |
| 2026-08-07 | ¥4,635.00 | +0.98% | ¥4,590.00 | ¥4,650.00 | ¥4,580.00 | 42.70K |
| 2026-08-06 | ¥4,590.00 | +0.88% | ¥4,550.00 | ¥4,605.00 | ¥4,550.00 | 41.70K |
| 2026-08-05 | ¥4,550.00 | -1.09% | ¥4,610.00 | ¥4,620.00 | ¥4,550.00 | 52.30K |
| 2026-08-04 | ¥4,600.00 | -1.39% | ¥4,675.00 | ¥4,695.00 | ¥4,575.00 | 69.60K |
| 2026-08-03 | ¥4,665.00 | -3.01% | ¥4,810.00 | ¥4,810.00 | ¥4,620.00 | 84.70K |
| 2026-07-31 | ¥4,810.00 | -0.31% | ¥4,760.00 | ¥4,845.00 | ¥4,730.00 | 94.60K |
| 2026-07-30 | ¥4,825.00 | -4.08% | ¥4,650.00 | ¥4,840.00 | ¥4,595.00 | 162.00K |
| 2026-07-29 | ¥5,030.00 | +2.76% | ¥4,965.00 | ¥5,060.00 | ¥4,940.00 | 109.60K |
| 2026-07-28 | ¥4,895.00 | +0.93% | ¥4,895.00 | ¥4,915.00 | ¥4,820.00 | 57.20K |
| 2026-07-27 | ¥4,850.00 | +3.52% | ¥4,720.00 | ¥4,860.00 | ¥4,720.00 | 63.30K |
| 2026-07-24 | ¥4,685.00 | +0.32% | ¥4,660.00 | ¥4,685.00 | ¥4,610.00 | 29.50K |
| 2026-07-23 | ¥4,670.00 | -1.27% | ¥4,705.00 | ¥4,710.00 | ¥4,645.00 | 36.60K |
| 2026-07-22 | ¥4,730.00 | +0.42% | ¥4,640.00 | ¥4,730.00 | ¥4,640.00 | 56.70K |
| 2026-07-21 | ¥4,710.00 | +1.62% | ¥4,705.00 | ¥4,730.00 | ¥4,675.00 | 50.30K |
| 2026-07-17 | ¥4,635.00 | -0.64% | ¥4,655.00 | ¥4,705.00 | ¥4,620.00 | 64.60K |
| 2026-07-16 | ¥4,665.00 | -0.43% | ¥4,680.00 | ¥4,715.00 | ¥4,635.00 | 49.80K |
| 2026-07-15 | ¥4,685.00 | +0.64% | ¥4,700.00 | ¥4,720.00 | ¥4,665.00 | 48.40K |
| 2026-07-14 | ¥4,655.00 | +0.54% | ¥4,675.00 | ¥4,700.00 | ¥4,655.00 | 49.20K |
| 2026-07-13 | ¥4,630.00 | -0.11% | ¥4,660.00 | ¥4,695.00 | ¥4,610.00 | 45.30K |
| 2026-07-10 | ¥4,635.00 | -0.64% | ¥4,670.00 | ¥4,670.00 | ¥4,620.00 | 48.70K |
| 2026-07-09 | ¥4,665.00 | +0.32% | ¥4,610.00 | ¥4,685.00 | ¥4,610.00 | 41.40K |
| 2026-07-08 | ¥4,650.00 | -0.11% | ¥4,655.00 | ¥4,670.00 | ¥4,630.00 | 44.80K |
| 2026-07-07 | ¥4,655.00 | +1.75% | ¥4,575.00 | ¥4,680.00 | ¥4,575.00 | 53.00K |
| 2026-07-06 | ¥4,575.00 | +0.77% | ¥4,560.00 | ¥4,575.00 | ¥4,540.00 | 48.90K |
| 2026-07-03 | ¥4,540.00 | +0.55% | ¥4,565.00 | ¥4,620.00 | ¥4,535.00 | 46.20K |
| 2026-07-02 | ¥4,515.00 | +2.61% | ¥4,470.00 | ¥4,520.00 | ¥4,440.00 | 55.50K |
| 2026-07-01 | ¥4,400.00 | -0.90% | ¥4,440.00 | ¥4,440.00 | ¥4,385.00 | 46.70K |
| 2026-06-30 | ¥4,440.00 | -1.22% | ¥4,510.00 | ¥4,510.00 | ¥4,420.00 | 52.80K |
| 2026-06-29 | ¥4,495.00 | +1.58% | ¥4,460.00 | ¥4,515.00 | ¥4,450.00 | 64.20K |
| 2026-06-26 | ¥4,425.00 | +0.34% | ¥4,405.00 | ¥4,435.00 | ¥4,390.00 | 30.30K |
| 2026-06-25 | ¥4,410.00 | -0.45% | ¥4,460.00 | ¥4,465.00 | ¥4,395.00 | 38.50K |
| 2026-06-24 | ¥4,430.00 | +0.91% | ¥4,440.00 | ¥4,445.00 | ¥4,410.00 | 36.70K |
| 2026-06-23 | ¥4,390.00 | -0.90% | ¥4,425.00 | ¥4,435.00 | ¥4,375.00 | 70.20K |
| 2026-06-22 | ¥4,430.00 | +0.23% | ¥4,450.00 | ¥4,470.00 | ¥4,415.00 | 47.70K |
| 2026-06-19 | ¥4,420.00 | -1.89% | ¥4,490.00 | ¥4,490.00 | ¥4,400.00 | 60.70K |
| 2026-06-18 | ¥4,505.00 | +0.56% | ¥4,460.00 | ¥4,515.00 | ¥4,455.00 | 39.10K |
| 2026-06-17 | ¥4,480.00 | +0.45% | ¥4,465.00 | ¥4,510.00 | ¥4,445.00 | 52.40K |
| 2026-06-16 | ¥4,460.00 | -1.87% | ¥4,590.00 | ¥4,590.00 | ¥4,450.00 | 55.70K |
| 2026-06-15 | ¥4,545.00 | -0.33% | ¥4,550.00 | ¥4,610.00 | ¥4,530.00 | 43.40K |
| 2026-06-12 | ¥4,560.00 | +0.44% | ¥4,610.00 | ¥4,620.00 | ¥4,525.00 | 62.20K |
| 2026-06-11 | ¥4,540.00 | -0.33% | ¥4,510.00 | ¥4,540.00 | ¥4,465.00 | 83.10K |
| 2026-06-10 | ¥4,555.00 | -1.09% | ¥4,580.00 | ¥4,600.00 | ¥4,520.00 | 59.60K |
| 2026-06-09 | ¥4,605.00 | -1.29% | ¥4,665.00 | ¥4,665.00 | ¥4,585.00 | 95.70K |
| 2026-06-08 | ¥4,665.00 | -0.74% | ¥4,700.00 | ¥4,770.00 | ¥4,645.00 | 87.70K |
| 2026-06-05 | ¥4,700.00 | +0.75% | ¥4,705.00 | ¥4,755.00 | ¥4,660.00 | 42.90K |
| 2026-06-04 | ¥4,665.00 | -1.27% | ¥4,655.00 | ¥4,690.00 | ¥4,610.00 | 54.90K |
| 2026-06-03 | ¥4,725.00 | +1.39% | ¥4,710.00 | ¥4,725.00 | ¥4,645.00 | 81.50K |
| 2026-06-02 | ¥4,660.00 | -1.48% | ¥4,730.00 | ¥4,730.00 | ¥4,610.00 | 106.90K |
| 2026-06-01 | ¥4,730.00 | +4.42% | ¥4,570.00 | ¥4,765.00 | ¥4,525.00 | 155.50K |
| 2026-05-29 | ¥4,530.00 | -0.55% | ¥4,530.00 | ¥4,605.00 | ¥4,520.00 | 431.10K |
| 2026-05-28 | ¥4,555.00 | -0.55% | ¥4,580.00 | ¥4,650.00 | ¥4,525.00 | 95.10K |
| 2026-05-27 | ¥4,580.00 | -1.61% | ¥4,655.00 | ¥4,675.00 | ¥4,545.00 | 69.40K |
| 2026-05-26 | ¥4,655.00 | +0.22% | ¥4,660.00 | ¥4,675.00 | ¥4,625.00 | 44.50K |
| 2026-05-25 | ¥4,645.00 | -1.06% | ¥4,695.00 | ¥4,695.00 | ¥4,595.00 | 48.60K |