Quants Research Institute Holdings, Inc. 9552
TSE · Japan · Finance
¥1,001.00-21.00 (-2.05%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,001.00 | -2.05% | ¥1,012.00 | ¥1,031.00 | ¥995.00 | 110.30K |
| 2026-10-01 | ¥1,022.00 | +0.10% | ¥1,009.00 | ¥1,030.00 | ¥1,002.00 | 119.20K |
| 2026-09-30 | ¥1,021.00 | +0.59% | ¥1,027.00 | ¥1,032.00 | ¥1,011.00 | 155.80K |
| 2026-09-29 | ¥1,015.00 | -2.59% | ¥1,032.00 | ¥1,038.00 | ¥1,015.00 | 154.20K |
| 2026-09-28 | ¥1,042.00 | +1.66% | ¥1,040.00 | ¥1,045.00 | ¥1,011.00 | 185.80K |
| 2026-09-25 | ¥1,025.00 | -0.97% | ¥1,031.00 | ¥1,040.00 | ¥1,018.00 | 212.90K |
| 2026-09-24 | ¥1,035.00 | +0.19% | ¥1,019.00 | ¥1,045.00 | ¥1,019.00 | 204.90K |
| 2026-09-18 | ¥1,033.00 | -1.71% | ¥1,050.00 | ¥1,050.00 | ¥1,020.00 | 383.00K |
| 2026-09-17 | ¥1,051.00 | -0.76% | ¥1,054.00 | ¥1,085.00 | ¥1,044.00 | 203.80K |
| 2026-09-16 | ¥1,059.00 | +0.19% | ¥1,050.00 | ¥1,069.00 | ¥1,046.00 | 154.70K |
| 2026-09-15 | ¥1,057.00 | -1.21% | ¥1,070.00 | ¥1,080.00 | ¥1,055.00 | 223.70K |
| 2026-09-14 | ¥1,070.00 | +7.43% | ¥996.00 | ¥1,075.00 | ¥987.00 | 395.00K |
| 2026-09-11 | ¥996.00 | -3.68% | ¥1,006.00 | ¥1,025.00 | ¥979.00 | 448.70K |
| 2026-09-10 | ¥1,034.00 | -1.43% | ¥1,040.00 | ¥1,066.00 | ¥1,028.00 | 219.00K |
| 2026-09-09 | ¥1,049.00 | -4.81% | ¥1,096.00 | ¥1,108.00 | ¥1,049.00 | 292.40K |
| 2026-09-08 | ¥1,102.00 | -5.08% | ¥1,145.00 | ¥1,155.00 | ¥1,085.00 | 285.00K |
| 2026-09-07 | ¥1,161.00 | -3.09% | ¥1,200.00 | ¥1,213.00 | ¥1,161.00 | 296.30K |
| 2026-09-04 | ¥1,198.00 | +3.45% | ¥1,176.00 | ¥1,217.00 | ¥1,171.00 | 349.80K |
| 2026-09-03 | ¥1,158.00 | -0.94% | ¥1,162.00 | ¥1,183.00 | ¥1,140.00 | 254.80K |
| 2026-09-02 | ¥1,169.00 | -4.42% | ¥1,172.00 | ¥1,215.00 | ¥1,166.00 | 429.80K |
| 2026-09-01 | ¥1,223.00 | +0.99% | ¥1,212.00 | ¥1,223.00 | ¥1,170.00 | 456.20K |
| 2026-08-31 | ¥1,211.00 | +9.49% | ¥1,135.00 | ¥1,211.00 | ¥1,135.00 | 830.40K |
| 2026-08-28 | ¥1,106.00 | +1.94% | ¥1,075.00 | ¥1,109.00 | ¥1,069.00 | 443.60K |
| 2026-08-27 | ¥1,085.00 | -0.91% | ¥1,085.00 | ¥1,109.00 | ¥1,053.00 | 304.70K |
| 2026-08-26 | ¥1,095.00 | +0.64% | ¥1,067.00 | ¥1,100.00 | ¥1,045.00 | 374.00K |
| 2026-08-25 | ¥1,088.00 | -1.54% | ¥1,107.00 | ¥1,116.00 | ¥1,078.00 | 276.30K |
| 2026-08-24 | ¥1,105.00 | +0.36% | ¥1,129.00 | ¥1,170.00 | ¥1,097.00 | 763.70K |
| 2026-08-21 | ¥1,101.00 | -0.36% | ¥1,088.00 | ¥1,133.00 | ¥1,077.00 | 805.10K |
| 2026-08-20 | ¥1,105.00 | +15.71% | ¥970.00 | ¥1,105.00 | ¥959.00 | 918.20K |
| 2026-08-19 | ¥955.00 | -2.05% | ¥952.00 | ¥982.00 | ¥933.00 | 476.90K |
| 2026-08-18 | ¥975.00 | -1.22% | ¥995.00 | ¥1,003.00 | ¥960.00 | 350.50K |
| 2026-08-17 | ¥987.00 | -1.00% | ¥967.00 | ¥1,004.00 | ¥897.00 | 712.90K |
| 2026-08-14 | ¥997.00 | -1.48% | ¥1,000.00 | ¥1,001.00 | ¥975.00 | 405.90K |
| 2026-08-13 | ¥1,012.00 | +2.02% | ¥982.00 | ¥1,016.00 | ¥972.00 | 288.10K |
| 2026-08-12 | ¥992.00 | +2.48% | ¥983.00 | ¥1,000.00 | ¥979.00 | 185.80K |
| 2026-08-10 | ¥968.00 | -0.92% | ¥999.00 | ¥1,005.00 | ¥967.00 | 207.70K |
| 2026-08-07 | ¥977.00 | -0.31% | ¥980.00 | ¥988.00 | ¥960.00 | 138.80K |
| 2026-08-06 | ¥980.00 | +0.82% | ¥975.00 | ¥988.00 | ¥954.00 | 153.40K |
| 2026-08-05 | ¥972.00 | -0.31% | ¥975.00 | ¥981.00 | ¥947.00 | 247.70K |
| 2026-08-04 | ¥975.00 | -0.91% | ¥975.00 | ¥986.00 | ¥960.00 | 204.60K |
| 2026-08-03 | ¥984.00 | +6.03% | ¥914.00 | ¥995.00 | ¥911.00 | 270.90K |
| 2026-07-31 | ¥928.00 | -0.11% | ¥900.00 | ¥931.00 | ¥887.00 | 261.10K |
| 2026-07-30 | ¥929.00 | +0.76% | ¥900.00 | ¥938.00 | ¥894.00 | 219.20K |
| 2026-07-29 | ¥922.00 | +2.10% | ¥918.00 | ¥927.00 | ¥898.00 | 302.20K |
| 2026-07-28 | ¥903.00 | -0.88% | ¥911.00 | ¥917.00 | ¥885.00 | 236.50K |
| 2026-07-27 | ¥911.00 | +5.56% | ¥892.00 | ¥917.00 | ¥865.00 | 434.00K |
| 2026-07-24 | ¥863.00 | -2.82% | ¥868.00 | ¥897.00 | ¥859.00 | 292.50K |
| 2026-07-23 | ¥888.00 | +1.14% | ¥872.00 | ¥888.00 | ¥865.00 | 132.10K |
| 2026-07-22 | ¥878.00 | +1.86% | ¥890.00 | ¥900.00 | ¥869.00 | 195.70K |
| 2026-07-21 | ¥862.00 | +0.82% | ¥845.00 | ¥872.00 | ¥844.00 | 237.10K |
| 2026-07-17 | ¥855.00 | -0.23% | ¥872.00 | ¥880.00 | ¥838.00 | 338.20K |
| 2026-07-16 | ¥857.00 | -2.72% | ¥881.00 | ¥893.00 | ¥854.00 | 192.40K |
| 2026-07-15 | ¥881.00 | -1.45% | ¥903.00 | ¥910.00 | ¥869.00 | 141.50K |
| 2026-07-14 | ¥894.00 | +3.71% | ¥877.00 | ¥905.00 | ¥875.00 | 246.80K |
| 2026-07-13 | ¥862.00 | +2.13% | ¥858.00 | ¥871.00 | ¥831.00 | 220.10K |
| 2026-07-10 | ¥844.00 | -0.12% | ¥872.00 | ¥875.00 | ¥838.00 | 172.60K |
| 2026-07-09 | ¥845.00 | +0.84% | ¥839.00 | ¥867.00 | ¥813.00 | 248.80K |
| 2026-07-08 | ¥838.00 | -5.63% | ¥900.00 | ¥908.00 | ¥838.00 | 244.60K |
| 2026-07-07 | ¥888.00 | 0.00% | ¥878.00 | ¥897.00 | ¥873.00 | 107.20K |
| 2026-07-06 | ¥888.00 | -1.55% | ¥903.00 | ¥903.00 | ¥871.00 | 226.20K |
| 2026-07-03 | ¥902.00 | +3.44% | ¥881.00 | ¥911.00 | ¥878.00 | 283.60K |
| 2026-07-02 | ¥872.00 | +3.81% | ¥882.00 | ¥905.00 | ¥860.00 | 297.70K |
| 2026-07-01 | ¥840.00 | -3.89% | ¥870.00 | ¥877.00 | ¥835.00 | 236.30K |
| 2026-06-30 | ¥874.00 | +2.82% | ¥851.00 | ¥888.00 | ¥836.00 | 398.50K |
| 2026-06-29 | ¥850.00 | +4.81% | ¥852.00 | ¥854.00 | ¥826.00 | 292.90K |
| 2026-06-26 | ¥811.00 | -3.34% | ¥840.00 | ¥842.00 | ¥804.00 | 488.20K |
| 2026-06-25 | ¥839.00 | -0.36% | ¥857.00 | ¥857.00 | ¥818.00 | 512.40K |
| 2026-06-24 | ¥842.00 | -11.18% | ¥934.00 | ¥934.00 | ¥837.00 | 859.30K |
| 2026-06-23 | ¥948.00 | -3.07% | ¥980.00 | ¥989.00 | ¥944.00 | 474.90K |
| 2026-06-22 | ¥978.00 | -6.68% | ¥1,038.00 | ¥1,038.00 | ¥960.00 | 711.00K |
| 2026-06-19 | ¥1,048.00 | +0.87% | ¥1,031.00 | ¥1,048.00 | ¥1,010.00 | 360.20K |
| 2026-06-18 | ¥1,039.00 | -4.77% | ¥1,096.00 | ¥1,107.00 | ¥1,032.00 | 537.70K |
| 2026-06-17 | ¥1,091.00 | +3.61% | ¥1,040.00 | ¥1,102.00 | ¥1,040.00 | 489.50K |
| 2026-06-16 | ¥1,053.00 | -1.03% | ¥1,053.00 | ¥1,053.00 | ¥1,016.00 | 399.00K |
| 2026-06-15 | ¥1,064.00 | +1.62% | ¥1,046.00 | ¥1,082.00 | ¥1,001.00 | 511.80K |
| 2026-06-12 | ¥1,047.00 | -1.69% | ¥1,050.00 | ¥1,062.00 | ¥1,015.00 | 529.40K |
| 2026-06-11 | ¥1,065.00 | -5.50% | ¥1,122.00 | ¥1,128.00 | ¥1,059.00 | 763.10K |
| 2026-06-10 | ¥1,127.00 | +1.17% | ¥1,104.00 | ¥1,154.00 | ¥1,083.00 | 601.70K |
| 2026-06-09 | ¥1,114.00 | -0.62% | ¥1,106.00 | ¥1,145.00 | ¥1,062.00 | 563.70K |
| 2026-06-08 | ¥1,121.00 | -5.08% | ¥1,151.00 | ¥1,199.00 | ¥1,027.00 | 1.19M |
| 2026-06-05 | ¥1,181.00 | +6.40% | ¥1,112.00 | ¥1,181.00 | ¥1,082.00 | 996.80K |
| 2026-06-04 | ¥1,110.00 | +5.71% | ¥1,039.00 | ¥1,115.00 | ¥1,008.00 | 836.20K |
| 2026-06-03 | ¥1,050.00 | +0.38% | ¥1,016.00 | ¥1,065.00 | ¥1,001.00 | 949.70K |
| 2026-06-02 | ¥1,046.00 | +9.07% | ¥950.00 | ¥1,046.00 | ¥935.00 | 1.17M |
| 2026-06-01 | ¥959.00 | +8.61% | ¥898.00 | ¥959.00 | ¥876.00 | 1.09M |
| 2026-05-29 | ¥883.00 | +9.69% | ¥850.00 | ¥904.00 | ¥836.00 | 835.10K |
| 2026-05-28 | ¥805.00 | -8.83% | ¥880.00 | ¥885.00 | ¥803.00 | 731.60K |
| 2026-05-27 | ¥883.00 | +2.44% | ¥857.00 | ¥893.00 | ¥836.00 | 542.00K |
| 2026-05-26 | ¥862.00 | -1.82% | ¥884.00 | ¥885.00 | ¥835.00 | 747.90K |
| 2026-05-25 | ¥878.00 | -5.79% | ¥905.00 | ¥918.00 | ¥862.00 | 848.80K |