MRT Inc. (TYO:6034)
Japan · Delayed Price · Currency is JPY 544.00
-5.00 (-0.91%)
Oct 9, 2026, 3:30 PM JST
MRT Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 543.00 | 553.00 | 540.00 | 544.00 | 544.00 | -0.91% | 7,200 |
| Oct 8, 2026 | 557.00 | 568.00 | 548.00 | 549.00 | 549.00 | -2.31% | 25,000 |
| Oct 7, 2026 | 572.00 | 572.00 | 562.00 | 562.00 | 562.00 | -1.40% | 7,800 |
| Oct 6, 2026 | 568.00 | 574.00 | 560.00 | 570.00 | 570.00 | - | 6,000 |
| Oct 5, 2026 | 570.00 | 573.00 | 565.00 | 570.00 | 570.00 | -0.52% | 8,200 |
| Oct 2, 2026 | 599.00 | 599.00 | 557.00 | 573.00 | 573.00 | -4.34% | 45,400 |
| Oct 1, 2026 | 633.00 | 634.00 | 586.00 | 599.00 | 599.00 | -4.92% | 27,400 |
| Sep 30, 2026 | 624.00 | 633.00 | 624.00 | 630.00 | 630.00 | - | 4,700 |
| Sep 29, 2026 | 610.00 | 630.00 | 610.00 | 630.00 | 630.00 | 2.77% | 6,100 |
| Sep 28, 2026 | 580.00 | 613.00 | 580.00 | 613.00 | 613.00 | 6.24% | 11,400 |
| Sep 25, 2026 | 583.00 | 595.00 | 577.00 | 577.00 | 577.00 | -1.03% | 12,800 |
| Sep 24, 2026 | 584.00 | 593.00 | 581.00 | 583.00 | 583.00 | -0.85% | 3,200 |
| Sep 18, 2026 | 579.00 | 603.00 | 579.00 | 588.00 | 588.00 | 0.34% | 6,400 |
| Sep 17, 2026 | 574.00 | 590.00 | 574.00 | 586.00 | 586.00 | 2.27% | 4,100 |
| Sep 16, 2026 | 584.00 | 587.00 | 571.00 | 573.00 | 573.00 | -2.55% | 8,700 |
| Sep 15, 2026 | 612.00 | 612.00 | 578.00 | 588.00 | 588.00 | -0.68% | 7,000 |
| Sep 14, 2026 | 591.00 | 592.00 | 576.00 | 592.00 | 592.00 | -0.34% | 12,200 |
| Sep 11, 2026 | 598.00 | 607.00 | 587.00 | 594.00 | 594.00 | -1.66% | 19,600 |
| Sep 10, 2026 | 611.00 | 611.00 | 599.00 | 604.00 | 604.00 | -0.98% | 1,800 |
| Sep 9, 2026 | 604.00 | 615.00 | 604.00 | 610.00 | 610.00 | 0.16% | 3,300 |
| Sep 8, 2026 | 608.00 | 614.00 | 595.00 | 609.00 | 609.00 | -0.16% | 19,400 |
| Sep 7, 2026 | 631.00 | 640.00 | 600.00 | 610.00 | 610.00 | -3.63% | 28,300 |
| Sep 4, 2026 | 625.00 | 637.00 | 625.00 | 633.00 | 633.00 | 0.16% | 2,000 |
| Sep 3, 2026 | 627.00 | 634.00 | 627.00 | 632.00 | 632.00 | 0.32% | 1,400 |
| Sep 2, 2026 | 630.00 | 633.00 | 625.00 | 630.00 | 630.00 | -0.47% | 10,100 |
| Sep 1, 2026 | 636.00 | 636.00 | 633.00 | 633.00 | 633.00 | -0.94% | 600 |
| Aug 31, 2026 | 635.00 | 639.00 | 630.00 | 639.00 | 639.00 | 0.63% | 4,100 |
| Aug 28, 2026 | 636.00 | 636.00 | 634.00 | 635.00 | 635.00 | -0.16% | 800 |
| Aug 27, 2026 | 638.00 | 638.00 | 636.00 | 636.00 | 636.00 | - | 6,500 |
| Aug 26, 2026 | 636.00 | 637.00 | 634.00 | 636.00 | 636.00 | - | 1,900 |
| Aug 25, 2026 | 648.00 | 648.00 | 631.00 | 636.00 | 636.00 | -1.40% | 3,100 |
| Aug 24, 2026 | 640.00 | 645.00 | 635.00 | 645.00 | 645.00 | 1.74% | 3,200 |
| Aug 21, 2026 | 640.00 | 642.00 | 634.00 | 634.00 | 634.00 | -0.94% | 2,300 |
| Aug 20, 2026 | 641.00 | 643.00 | 640.00 | 640.00 | 640.00 | -0.16% | 700 |
| Aug 19, 2026 | 647.00 | 647.00 | 640.00 | 641.00 | 641.00 | -1.38% | 3,900 |
| Aug 18, 2026 | 644.00 | 650.00 | 642.00 | 650.00 | 650.00 | 0.93% | 2,600 |
| Aug 17, 2026 | 640.00 | 646.00 | 640.00 | 644.00 | 644.00 | -0.31% | 10,200 |
| Aug 14, 2026 | 639.00 | 646.00 | 639.00 | 646.00 | 646.00 | 1.25% | 7,500 |
| Aug 13, 2026 | 638.00 | 638.00 | 632.00 | 638.00 | 638.00 | - | 1,900 |
| Aug 12, 2026 | 630.00 | 638.00 | 630.00 | 638.00 | 638.00 | 0.47% | 4,700 |
| Aug 10, 2026 | 633.00 | 636.00 | 633.00 | 635.00 | 635.00 | 0.47% | 4,200 |
| Aug 7, 2026 | 631.00 | 632.00 | 630.00 | 632.00 | 632.00 | 0.16% | 600 |
| Aug 6, 2026 | 630.00 | 631.00 | 630.00 | 631.00 | 631.00 | 0.16% | 500 |
| Aug 5, 2026 | 629.00 | 634.00 | 627.00 | 630.00 | 630.00 | - | 4,000 |
| Aug 4, 2026 | 630.00 | 632.00 | 630.00 | 630.00 | 630.00 | - | 700 |
| Aug 3, 2026 | 632.00 | 632.00 | 630.00 | 630.00 | 630.00 | -0.16% | 800 |
| Jul 31, 2026 | 630.00 | 631.00 | 630.00 | 631.00 | 631.00 | 0.64% | 2,600 |
| Jul 30, 2026 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | -0.48% | 200 |
| Jul 29, 2026 | 630.00 | 632.00 | 630.00 | 630.00 | 630.00 | 0.32% | 3,900 |
| Jul 28, 2026 | 627.00 | 628.00 | 627.00 | 628.00 | 628.00 | -0.63% | 700 |