MRT Inc. (TYO:6034)
Japan · Delayed Price · Currency is JPY 627.00
-3.00 (-0.48%)
Jul 30, 2026, 12:30 PM JST
MRT Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 630.00 | 632.00 | 628.00 | 632.00 | 632.00 | 0.80% | 4,000 |
| Jul 24, 2026 | 626.00 | 635.00 | 626.00 | 627.00 | 627.00 | -0.79% | 3,900 |
| Jul 23, 2026 | 635.00 | 635.00 | 625.00 | 632.00 | 632.00 | -0.47% | 900 |
| Jul 22, 2026 | 630.00 | 635.00 | 630.00 | 635.00 | 635.00 | 0.79% | 2,500 |
| Jul 21, 2026 | 625.00 | 630.00 | 625.00 | 630.00 | 630.00 | 0.96% | 200 |
| Jul 17, 2026 | 630.00 | 630.00 | 624.00 | 624.00 | 624.00 | -0.95% | 8,700 |
| Jul 16, 2026 | 633.00 | 634.00 | 624.00 | 630.00 | 630.00 | - | 4,500 |
| Jul 15, 2026 | 631.00 | 631.00 | 630.00 | 630.00 | 630.00 | -0.16% | 3,900 |
| Jul 14, 2026 | 625.00 | 631.00 | 625.00 | 631.00 | 631.00 | - | 1,300 |
| Jul 13, 2026 | 635.00 | 635.00 | 629.00 | 631.00 | 631.00 | -0.63% | 2,300 |
| Jul 10, 2026 | 624.00 | 635.00 | 624.00 | 635.00 | 635.00 | 0.63% | 2,800 |
| Jul 9, 2026 | 623.00 | 631.00 | 623.00 | 631.00 | 631.00 | 1.28% | 2,300 |
| Jul 8, 2026 | 626.00 | 628.00 | 623.00 | 623.00 | 623.00 | -0.64% | 800 |
| Jul 7, 2026 | 630.00 | 630.00 | 627.00 | 627.00 | 627.00 | -1.10% | 300 |
| Jul 6, 2026 | 625.00 | 634.00 | 623.00 | 634.00 | 634.00 | 1.44% | 1,100 |
| Jul 3, 2026 | 627.00 | 630.00 | 620.00 | 625.00 | 625.00 | -0.79% | 7,700 |
| Jul 2, 2026 | 628.00 | 630.00 | 628.00 | 630.00 | 630.00 | - | 1,100 |
| Jul 1, 2026 | 629.00 | 630.00 | 629.00 | 630.00 | 630.00 | 0.32% | 3,300 |
| Jun 30, 2026 | 625.00 | 628.00 | 625.00 | 628.00 | 628.00 | -0.32% | 600 |
| Jun 29, 2026 | 625.00 | 630.00 | 625.00 | 630.00 | 630.00 | 0.80% | 300 |
| Jun 26, 2026 | 630.00 | 630.00 | 624.00 | 625.00 | 625.00 | 0.16% | 1,700 |
| Jun 25, 2026 | 630.00 | 630.00 | 624.00 | 624.00 | 624.00 | -1.73% | 3,100 |
| Jun 24, 2026 | 628.00 | 644.00 | 628.00 | 635.00 | 635.00 | 0.16% | 3,900 |
| Jun 23, 2026 | 623.00 | 635.00 | 623.00 | 634.00 | 634.00 | 1.93% | 8,700 |
| Jun 22, 2026 | 620.00 | 623.00 | 620.00 | 622.00 | 622.00 | 0.32% | 2,200 |
| Jun 19, 2026 | 624.00 | 624.00 | 620.00 | 620.00 | 620.00 | -0.96% | 1,400 |
| Jun 18, 2026 | 625.00 | 631.00 | 621.00 | 626.00 | 626.00 | 0.48% | 11,600 |
| Jun 17, 2026 | 621.00 | 631.00 | 620.00 | 623.00 | 623.00 | 1.14% | 7,500 |
| Jun 16, 2026 | 620.00 | 620.00 | 616.00 | 616.00 | 616.00 | -2.22% | 1,800 |
| Jun 15, 2026 | 634.00 | 635.00 | 620.00 | 630.00 | 630.00 | 0.48% | 4,500 |
| Jun 12, 2026 | 621.00 | 629.00 | 620.00 | 627.00 | 627.00 | 2.62% | 7,700 |
| Jun 11, 2026 | 619.00 | 623.00 | 610.00 | 611.00 | 611.00 | -1.93% | 5,600 |
| Jun 10, 2026 | 620.00 | 625.00 | 620.00 | 623.00 | 623.00 | -0.64% | 1,200 |
| Jun 9, 2026 | 617.00 | 627.00 | 617.00 | 627.00 | 627.00 | 0.32% | 900 |
| Jun 8, 2026 | 615.00 | 628.00 | 615.00 | 625.00 | 625.00 | 0.81% | 2,400 |
| Jun 5, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | -0.48% | 800 |
| Jun 4, 2026 | 613.00 | 623.00 | 613.00 | 623.00 | 623.00 | 1.63% | 2,600 |
| Jun 3, 2026 | 613.00 | 624.00 | 612.00 | 613.00 | 613.00 | - | 2,500 |
| Jun 2, 2026 | 612.00 | 622.00 | 612.00 | 613.00 | 613.00 | -0.16% | 1,100 |
| Jun 1, 2026 | 625.00 | 635.00 | 614.00 | 614.00 | 614.00 | -3.31% | 3,700 |
| May 29, 2026 | 636.00 | 653.00 | 627.00 | 635.00 | 635.00 | 3.08% | 7,300 |
| May 28, 2026 | 655.00 | 655.00 | 616.00 | 616.00 | 616.00 | -5.95% | 10,000 |
| May 27, 2026 | 657.00 | 658.00 | 625.00 | 655.00 | 655.00 | 6.16% | 32,100 |
| May 26, 2026 | 614.00 | 620.00 | 614.00 | 617.00 | 617.00 | -0.80% | 1,700 |
| May 25, 2026 | 616.00 | 622.00 | 614.00 | 622.00 | 622.00 | 1.14% | 5,200 |
| May 22, 2026 | 616.00 | 616.00 | 615.00 | 615.00 | 615.00 | -0.32% | 300 |
| May 21, 2026 | 620.00 | 620.00 | 617.00 | 617.00 | 617.00 | - | 800 |
| May 20, 2026 | 620.00 | 620.00 | 617.00 | 617.00 | 617.00 | -0.48% | 1,100 |