MRT Inc. (TYO:6034)
Japan · Delayed Price · Currency is JPY 619.00
+6.00 (0.98%)
Jun 4, 2026, 10:23 AM JST
MRT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 613.00 | 613.00 | 613.00 | 613.00 | - | - | 3,000 |
| 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 |
| May 19, 2026 | 629.00 | 630.00 | 620.00 | 620.00 | 620.00 | -1.59% | 1,500 |
| May 18, 2026 | 631.00 | 638.00 | 628.00 | 630.00 | 630.00 | -0.94% | 6,000 |
| May 15, 2026 | 635.00 | 636.00 | 622.00 | 636.00 | 636.00 | 1.27% | 4,900 |
| May 14, 2026 | 628.00 | 628.00 | 618.00 | 628.00 | 628.00 | 0.32% | 5,800 |
| May 13, 2026 | 625.00 | 626.00 | 616.00 | 626.00 | 626.00 | -0.32% | 6,900 |
| May 12, 2026 | 632.00 | 632.00 | 623.00 | 628.00 | 628.00 | 0.16% | 3,800 |
| May 11, 2026 | 627.00 | 628.00 | 623.00 | 627.00 | 627.00 | - | 1,300 |
| May 8, 2026 | 620.00 | 628.00 | 618.00 | 627.00 | 627.00 | 0.32% | 4,600 |
| May 7, 2026 | 631.00 | 631.00 | 625.00 | 625.00 | 625.00 | -0.95% | 800 |
| May 1, 2026 | 622.00 | 631.00 | 622.00 | 631.00 | 631.00 | 0.64% | 2,500 |
| Apr 30, 2026 | 621.00 | 627.00 | 621.00 | 627.00 | 627.00 | -0.16% | 1,200 |
| Apr 28, 2026 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | -0.48% | 600 |
| Apr 27, 2026 | 631.00 | 631.00 | 621.00 | 631.00 | 631.00 | -0.63% | 3,200 |
| Apr 24, 2026 | 630.00 | 635.00 | 630.00 | 635.00 | 635.00 | 0.79% | 1,600 |
| Apr 23, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | -1.10% | 200 |
| Apr 22, 2026 | 637.00 | 638.00 | 637.00 | 637.00 | 637.00 | - | 600 |
| Apr 21, 2026 | 627.00 | 638.00 | 621.00 | 637.00 | 637.00 | 1.76% | 1,600 |
| Apr 20, 2026 | 623.00 | 633.00 | 621.00 | 626.00 | 626.00 | 0.48% | 2,800 |
| Apr 17, 2026 | 629.00 | 629.00 | 623.00 | 623.00 | 623.00 | -1.74% | 1,200 |
| Apr 16, 2026 | 630.00 | 635.00 | 629.00 | 634.00 | 634.00 | 0.32% | 1,000 |
| Apr 15, 2026 | 631.00 | 632.00 | 631.00 | 632.00 | 632.00 | 0.96% | 1,700 |
| Apr 14, 2026 | 619.00 | 628.00 | 617.00 | 626.00 | 626.00 | 1.13% | 3,800 |
| Apr 13, 2026 | 622.00 | 624.00 | 617.00 | 619.00 | 619.00 | -0.16% | 3,800 |
| Apr 10, 2026 | 613.00 | 620.00 | 613.00 | 620.00 | 620.00 | 0.98% | 3,100 |
| Apr 9, 2026 | 621.00 | 623.00 | 612.00 | 614.00 | 614.00 | -1.60% | 3,900 |
| Apr 8, 2026 | 632.00 | 632.00 | 624.00 | 624.00 | 624.00 | -0.64% | 800 |
| Apr 7, 2026 | 624.00 | 628.00 | 624.00 | 628.00 | 628.00 | -0.95% | 1,800 |
| Apr 6, 2026 | 631.00 | 634.00 | 627.00 | 634.00 | 634.00 | 0.48% | 4,600 |
| Apr 3, 2026 | 625.00 | 631.00 | 620.00 | 631.00 | 631.00 | - | 2,400 |
| Apr 2, 2026 | 628.00 | 638.00 | 628.00 | 631.00 | 631.00 | -1.10% | 1,300 |
| Apr 1, 2026 | 629.00 | 638.00 | 616.00 | 638.00 | 638.00 | 2.90% | 2,800 |
| Mar 31, 2026 | 625.00 | 625.00 | 620.00 | 620.00 | 620.00 | - | 700 |
| Mar 30, 2026 | 630.00 | 630.00 | 618.00 | 620.00 | 620.00 | -1.74% | 1,000 |
| Mar 27, 2026 | 630.00 | 632.00 | 629.00 | 631.00 | 631.00 | -0.63% | 1,500 |
| Mar 26, 2026 | 635.00 | 635.00 | 634.00 | 635.00 | 635.00 | - | 1,200 |
| Mar 25, 2026 | 648.00 | 648.00 | 635.00 | 635.00 | 635.00 | -1.55% | 1,600 |
| Mar 24, 2026 | 640.00 | 645.00 | 629.00 | 645.00 | 645.00 | -0.77% | 1,400 |
| Mar 23, 2026 | 629.00 | 650.00 | 628.00 | 650.00 | 650.00 | 1.88% | 2,000 |