MRT Inc. (TYO:6034)
Japan · Delayed Price · Currency is JPY 471.00
-1.00 (-0.21%)
Nov 9, 2026, 3:30 PM JST
MRT Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 470.00 | 483.00 | 470.00 | 471.00 | 471.00 | -0.21% | 5,800 |
| Nov 6, 2026 | 500.00 | 501.00 | 461.00 | 472.00 | 472.00 | -6.53% | 13,500 |
| Nov 5, 2026 | 509.00 | 518.00 | 505.00 | 505.00 | 505.00 | -0.79% | 4,100 |
| Nov 4, 2026 | 523.00 | 523.00 | 506.00 | 509.00 | 509.00 | -2.12% | 2,500 |
| Nov 2, 2026 | 502.00 | 520.00 | 502.00 | 520.00 | 520.00 | 2.77% | 800 |
| Oct 30, 2026 | 508.00 | 510.00 | 505.00 | 506.00 | 506.00 | -2.13% | 3,900 |
| Oct 29, 2026 | 518.00 | 520.00 | 509.00 | 517.00 | 517.00 | 0.39% | 4,400 |
| Oct 28, 2026 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | 0.39% | 1,000 |
| Oct 27, 2026 | 504.00 | 513.00 | 504.00 | 513.00 | 513.00 | 1.38% | 3,300 |
| Oct 26, 2026 | 518.00 | 518.00 | 506.00 | 506.00 | 506.00 | -1.17% | 1,600 |
| Oct 23, 2026 | 520.00 | 520.00 | 509.00 | 512.00 | 512.00 | -1.54% | 5,600 |
| Oct 22, 2026 | 525.00 | 528.00 | 520.00 | 520.00 | 520.00 | -1.33% | 4,000 |
| Oct 21, 2026 | 538.00 | 538.00 | 526.00 | 527.00 | 527.00 | -0.75% | 2,400 |
| Oct 20, 2026 | 538.00 | 538.00 | 528.00 | 531.00 | 531.00 | -1.12% | 2,800 |
| Oct 19, 2026 | 538.00 | 541.00 | 537.00 | 537.00 | 537.00 | -0.56% | 4,300 |
| Oct 16, 2026 | 529.00 | 541.00 | 522.00 | 540.00 | 540.00 | 2.86% | 6,000 |
| Oct 15, 2026 | 539.00 | 539.00 | 520.00 | 525.00 | 525.00 | -2.60% | 15,600 |
| Oct 14, 2026 | 545.00 | 545.00 | 535.00 | 539.00 | 539.00 | -1.10% | 5,800 |
| Oct 13, 2026 | 544.00 | 555.00 | 544.00 | 545.00 | 545.00 | 0.18% | 20,200 |
| 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 |