Mitsubishi Research Institute, Inc. - 3636.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	4,960	4,970	4,970	5,020	4,945	31,300
August 15, 2025	4,920	4,950	4,950	4,975	4,890	45,400
August 14, 2025	4,965	4,885	4,885	4,965	4,870	14,600
August 13, 2025	4,980	4,965	4,965	5,000	4,930	35,700
August 12, 2025	4,915	4,940	4,940	4,940	4,875	31,300
August 08, 2025	4,900	4,905	4,905	4,920	4,870	16,800
August 07, 2025	4,900	4,895	4,895	4,930	4,875	15,300
August 06, 2025	4,830	4,875	4,875	4,920	4,830	15,400
August 05, 2025	4,830	4,830	4,830	4,870	4,780	23,600
August 04, 2025	4,800	4,840	4,840	4,865	4,765	22,200
August 01, 2025	4,740	4,870	4,870	4,920	4,740	45,800
July 31, 2025	4,820	4,730	4,730	4,830	4,705	62,000
July 30, 2025	4,635	4,825	4,825	4,875	4,635	74,000
July 29, 2025	4,600	4,635	4,635	4,635	4,590	22,900
July 28, 2025	4,705	4,645	4,645	4,705	4,640	12,400
July 25, 2025	4,680	4,705	4,705	4,720	4,630	25,300
July 24, 2025	4,645	4,685	4,685	4,705	4,645	17,000
July 23, 2025	4,665	4,645	4,645	4,670	4,610	33,600
July 22, 2025	4,640	4,630	4,630	4,690	4,620	30,100
July 18, 2025	4,650	4,630	4,630	4,660	4,580	24,100
July 17, 2025	4,550	4,630	4,630	4,630	4,550	20,200
July 16, 2025	4,575	4,580	4,580	4,585	4,540	19,900
July 15, 2025	4,575	4,565	4,565	4,585	4,545	11,800
July 14, 2025	4,555	4,560	4,560	4,585	4,520	19,600
July 11, 2025	4,580	4,555	4,555	4,595	4,535	29,200
July 10, 2025	4,560	4,560	4,560	4,580	4,525	41,500
July 09, 2025	4,545	4,555	4,555	4,565	4,510	21,500
July 08, 2025	4,480	4,560	4,560	4,565	4,445	40,200
July 07, 2025	4,530	4,485	4,485	4,530	4,480	16,200
July 04, 2025	4,565	4,545	4,545	4,590	4,545	9,500
July 03, 2025	4,540	4,555	4,555	4,565	4,500	26,700
July 02, 2025	4,565	4,540	4,540	4,595	4,540	16,000
July 01, 2025	4,610	4,575	4,575	4,615	4,535	30,100
June 30, 2025	4,575	4,580	4,580	4,615	4,570	23,200
June 27, 2025	4,590	4,575	4,575	4,605	4,550	38,900
June 26, 2025	4,500	4,550	4,550	4,580	4,500	30,000
June 25, 2025	4,545	4,500	4,500	4,545	4,490	33,800
June 24, 2025	4,655	4,530	4,530	4,655	4,515	49,300
June 23, 2025	4,650	4,590	4,600	4,650	4,575	28,000
June 20, 2025	4,700	4,665	4,665	4,750	4,660	181,400
June 19, 2025	4,745	4,755	4,755	4,775	4,730	21,800
June 18, 2025	4,705	4,765	4,765	4,785	4,705	23,200
June 17, 2025	4,595	4,695	4,695	4,735	4,595	36,800
June 16, 2025	4,605	4,640	4,640	4,650	4,600	24,500
June 13, 2025	4,575	4,590	4,590	4,595	4,540	26,000
June 12, 2025	4,595	4,580	4,580	4,610	4,545	26,300
June 11, 2025	4,545	4,595	4,595	4,605	4,545	24,600
June 10, 2025	4,545	4,545	4,545	4,585	4,530	19,100
June 09, 2025	4,570	4,545	4,545	4,590	4,535	16,300
June 06, 2025	4,595	4,570	4,570	4,605	4,570	16,300
June 05, 2025	4,565	4,585	4,585	4,590	4,535	21,500
June 04, 2025	4,590	4,605	4,605	4,610	4,575	15,300
June 03, 2025	4,620	4,575	4,575	4,620	4,550	18,000
June 02, 2025	4,580	4,620	4,620	4,625	4,580	11,300
May 30, 2025	4,540	4,625	4,625	4,640	4,540	40,300
May 29, 2025	4,565	4,565	4,565	4,590	4,540	17,800
May 28, 2025	4,590	4,555	4,555	4,600	4,555	26,600
May 27, 2025	4,530	4,570	4,570	4,575	4,515	21,200
May 26, 2025	4,420	4,515	4,515	4,515	4,415	66,300
May 23, 2025	4,410	4,435	4,435	4,465	4,400	37,400

Mitsubishi Research Institute, Inc. (3636.T) JPX