MRT Inc. (TYO:6034)
Japan · Delayed Price · Currency is JPY 635.00
+12.00 (1.93%)
At close: Mar 6, 2026
MRT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 633.00 | 643.00 | 633.00 | 635.00 | 635.00 | 1.93% | 2,700 |
| Mar 5, 2026 | 622.00 | 633.00 | 617.00 | 623.00 | 623.00 | 1.14% | 7,300 |
| Mar 4, 2026 | 626.00 | 628.00 | 609.00 | 616.00 | 616.00 | -2.38% | 8,900 |
| Mar 3, 2026 | 643.00 | 649.00 | 628.00 | 631.00 | 631.00 | -1.41% | 5,800 |
| Mar 2, 2026 | 641.00 | 646.00 | 640.00 | 640.00 | 640.00 | -1.23% | 800 |
| Feb 27, 2026 | 647.00 | 648.00 | 630.00 | 648.00 | 648.00 | 0.47% | 5,000 |
| Feb 26, 2026 | 630.00 | 645.00 | 630.00 | 645.00 | 645.00 | 1.26% | 700 |
| Feb 25, 2026 | 646.00 | 646.00 | 626.00 | 637.00 | 637.00 | -1.39% | 3,100 |
| Feb 24, 2026 | 653.00 | 653.00 | 645.00 | 646.00 | 646.00 | -1.07% | 3,500 |
| Feb 20, 2026 | 658.00 | 660.00 | 650.00 | 653.00 | 653.00 | -1.06% | 3,900 |
| Feb 19, 2026 | 669.00 | 673.00 | 660.00 | 660.00 | 660.00 | -1.35% | 2,800 |
| Feb 18, 2026 | 673.00 | 673.00 | 663.00 | 669.00 | 669.00 | -0.59% | 2,600 |
| Feb 17, 2026 | 663.00 | 673.00 | 653.00 | 673.00 | 673.00 | 1.05% | 3,200 |
| Feb 16, 2026 | 658.00 | 669.00 | 645.00 | 666.00 | 666.00 | -1.77% | 13,200 |
| Feb 13, 2026 | 661.00 | 678.00 | 658.00 | 678.00 | 678.00 | 3.20% | 20,700 |
| Feb 12, 2026 | 646.00 | 657.00 | 640.00 | 657.00 | 657.00 | 1.70% | 7,400 |
| Feb 10, 2026 | 638.00 | 651.00 | 638.00 | 646.00 | 646.00 | 1.73% | 4,500 |
| Feb 9, 2026 | 640.00 | 640.00 | 630.00 | 635.00 | 635.00 | -0.78% | 3,200 |
| Feb 6, 2026 | 640.00 | 644.00 | 634.00 | 640.00 | 640.00 | 0.16% | 3,200 |
| Feb 5, 2026 | 638.00 | 642.00 | 638.00 | 639.00 | 639.00 | - | 2,500 |
| Feb 4, 2026 | 633.00 | 640.00 | 621.00 | 639.00 | 639.00 | 0.95% | 2,500 |
| Feb 3, 2026 | 629.00 | 633.00 | 626.00 | 633.00 | 633.00 | -0.94% | 800 |
| Feb 2, 2026 | 624.00 | 639.00 | 624.00 | 639.00 | 639.00 | 2.40% | 2,400 |
| Jan 30, 2026 | 617.00 | 633.00 | 617.00 | 624.00 | 624.00 | 0.32% | 3,100 |
| Jan 29, 2026 | 628.00 | 628.00 | 611.00 | 622.00 | 622.00 | -1.11% | 9,200 |
| Jan 28, 2026 | 630.00 | 634.00 | 625.00 | 629.00 | 629.00 | -1.72% | 8,600 |
| Jan 27, 2026 | 650.00 | 650.00 | 640.00 | 640.00 | 640.00 | -2.14% | 1,600 |
| Jan 26, 2026 | 639.00 | 654.00 | 639.00 | 654.00 | 654.00 | 0.93% | 1,000 |
| Jan 23, 2026 | 641.00 | 648.00 | 637.00 | 648.00 | 648.00 | 0.31% | 2,800 |
| Jan 22, 2026 | 646.00 | 649.00 | 642.00 | 646.00 | 646.00 | 0.47% | 1,800 |
| Jan 21, 2026 | 640.00 | 643.00 | 640.00 | 643.00 | 643.00 | -1.08% | 300 |
| Jan 20, 2026 | 653.00 | 658.00 | 644.00 | 650.00 | 650.00 | -0.46% | 3,900 |
| Jan 19, 2026 | 651.00 | 653.00 | 641.00 | 653.00 | 653.00 | 0.31% | 7,500 |
| Jan 16, 2026 | 643.00 | 652.00 | 642.00 | 651.00 | 651.00 | -0.31% | 3,800 |
| Jan 15, 2026 | 648.00 | 653.00 | 640.00 | 653.00 | 653.00 | 1.40% | 8,200 |
| Jan 14, 2026 | 642.00 | 647.00 | 639.00 | 644.00 | 644.00 | -0.46% | 3,000 |
| Jan 13, 2026 | 638.00 | 648.00 | 638.00 | 647.00 | 647.00 | 1.41% | 2,600 |
| Jan 9, 2026 | 645.00 | 645.00 | 637.00 | 638.00 | 638.00 | -1.09% | 600 |
| Jan 8, 2026 | 635.00 | 646.00 | 628.00 | 645.00 | 645.00 | 1.57% | 5,200 |
| Jan 7, 2026 | 642.00 | 642.00 | 632.00 | 635.00 | 635.00 | -0.78% | 2,700 |
| Jan 6, 2026 | 630.00 | 640.00 | 627.00 | 640.00 | 640.00 | 1.59% | 4,500 |
| Jan 5, 2026 | 624.00 | 633.00 | 624.00 | 630.00 | 630.00 | 0.96% | 3,300 |
| Dec 30, 2025 | 616.00 | 635.00 | 612.00 | 624.00 | 624.00 | 0.81% | 3,000 |
| Dec 29, 2025 | 625.00 | 625.00 | 617.00 | 619.00 | 619.00 | - | 4,600 |
| Dec 26, 2025 | 619.00 | 622.00 | 619.00 | 619.00 | 619.00 | -0.48% | 22,600 |
| Dec 25, 2025 | 622.00 | 624.00 | 611.00 | 622.00 | 622.00 | - | 29,000 |
| Dec 24, 2025 | 612.00 | 626.00 | 611.00 | 622.00 | 622.00 | 0.32% | 15,900 |
| Dec 23, 2025 | 632.00 | 635.00 | 612.00 | 620.00 | 620.00 | -2.82% | 18,800 |
| Dec 22, 2025 | 641.00 | 641.00 | 630.00 | 638.00 | 638.00 | -0.47% | 9,800 |
| Dec 19, 2025 | 632.00 | 657.00 | 632.00 | 641.00 | 641.00 | 0.16% | 19,200 |