Mental Health Technologies Co.,Ltd. (TYO:9218)
Japan · Delayed Price · Currency is JPY 814.00
+11.00 (1.37%)
Jan 23, 2026, 3:30 PM JST
TYO:9218 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 805.00 | 817.00 | 800.00 | 814.00 | 814.00 | 1.37% | 26,000 |
| Jan 22, 2026 | 800.00 | 804.00 | 796.00 | 803.00 | 803.00 | 0.88% | 12,600 |
| Jan 21, 2026 | 805.00 | 805.00 | 795.00 | 796.00 | 796.00 | -1.49% | 36,500 |
| Jan 20, 2026 | 810.00 | 811.00 | 803.00 | 808.00 | 808.00 | -0.49% | 18,200 |
| Jan 19, 2026 | 815.00 | 817.00 | 811.00 | 812.00 | 812.00 | -0.25% | 19,000 |
| Jan 16, 2026 | 815.00 | 815.00 | 806.00 | 814.00 | 814.00 | 0.12% | 16,700 |
| Jan 15, 2026 | 793.00 | 817.00 | 793.00 | 813.00 | 813.00 | 2.52% | 54,800 |
| Jan 14, 2026 | 806.00 | 807.00 | 793.00 | 793.00 | 793.00 | -1.61% | 68,600 |
| Jan 13, 2026 | 824.00 | 825.00 | 804.00 | 806.00 | 806.00 | -2.07% | 75,200 |
| Jan 9, 2026 | 826.00 | 827.00 | 820.00 | 823.00 | 823.00 | -0.36% | 35,100 |
| Jan 8, 2026 | 829.00 | 831.00 | 823.00 | 826.00 | 826.00 | -0.36% | 27,900 |
| Jan 7, 2026 | 821.00 | 834.00 | 819.00 | 829.00 | 829.00 | 0.97% | 27,200 |
| Jan 6, 2026 | 819.00 | 831.00 | 819.00 | 821.00 | 821.00 | 0.98% | 46,700 |
| Jan 5, 2026 | 821.00 | 830.00 | 813.00 | 813.00 | 813.00 | -0.85% | 52,700 |
| Dec 30, 2025 | 826.00 | 831.00 | 820.00 | 820.00 | 820.00 | -0.73% | 36,500 |
| Dec 29, 2025 | 820.00 | 850.00 | 809.00 | 826.00 | 826.00 | -5.60% | 205,600 |
| Dec 26, 2025 | 861.00 | 875.00 | 861.00 | 875.00 | 865.00 | 2.10% | 135,700 |
| Dec 25, 2025 | 865.00 | 865.00 | 856.00 | 857.00 | 847.21 | -0.92% | 119,500 |
| Dec 24, 2025 | 877.00 | 878.00 | 865.00 | 865.00 | 855.11 | -1.37% | 104,000 |
| Dec 23, 2025 | 878.00 | 882.00 | 876.00 | 877.00 | 866.98 | -0.34% | 67,200 |
| Dec 22, 2025 | 886.00 | 888.00 | 875.00 | 880.00 | 869.94 | -0.11% | 113,100 |
| Dec 19, 2025 | 880.00 | 884.00 | 877.00 | 881.00 | 870.93 | 0.46% | 74,300 |
| Dec 18, 2025 | 876.00 | 880.00 | 875.00 | 877.00 | 866.98 | 0.46% | 62,400 |
| Dec 17, 2025 | 878.00 | 878.00 | 867.00 | 873.00 | 863.02 | -0.23% | 40,700 |
| Dec 16, 2025 | 878.00 | 878.00 | 867.00 | 875.00 | 865.00 | -0.11% | 62,000 |
| Dec 15, 2025 | 876.00 | 882.00 | 864.00 | 876.00 | 865.99 | 3.30% | 130,300 |
| Dec 12, 2025 | 850.00 | 856.00 | 848.00 | 848.00 | 838.31 | 0.83% | 32,100 |
| Dec 11, 2025 | 851.00 | 852.00 | 841.00 | 841.00 | 831.39 | -0.47% | 43,500 |
| Dec 10, 2025 | 831.00 | 846.00 | 831.00 | 845.00 | 835.34 | 1.93% | 32,200 |
| Dec 9, 2025 | 859.00 | 861.00 | 828.00 | 829.00 | 819.53 | -3.49% | 87,300 |
| Dec 8, 2025 | 868.00 | 872.00 | 855.00 | 859.00 | 849.18 | -0.81% | 59,100 |
| Dec 5, 2025 | 877.00 | 879.00 | 852.00 | 866.00 | 856.10 | -0.23% | 57,100 |
| Dec 4, 2025 | 848.00 | 876.00 | 848.00 | 868.00 | 858.08 | 2.48% | 48,900 |
| Dec 3, 2025 | 849.00 | 858.00 | 847.00 | 847.00 | 837.32 | -0.12% | 31,400 |
| Dec 2, 2025 | 858.00 | 862.00 | 848.00 | 848.00 | 838.31 | -0.93% | 46,800 |
| Dec 1, 2025 | 881.00 | 885.00 | 855.00 | 856.00 | 846.22 | -2.17% | 93,500 |
| Nov 28, 2025 | 880.00 | 883.00 | 870.00 | 875.00 | 865.00 | -0.23% | 65,100 |
| Nov 27, 2025 | 873.00 | 880.00 | 869.00 | 877.00 | 866.98 | 1.39% | 83,600 |
| Nov 26, 2025 | 864.00 | 865.00 | 855.00 | 865.00 | 855.11 | 0.82% | 51,200 |
| Nov 25, 2025 | 859.00 | 867.00 | 851.00 | 858.00 | 848.19 | 0.59% | 60,900 |
| Nov 21, 2025 | 826.00 | 857.00 | 818.00 | 853.00 | 843.25 | 3.27% | 86,300 |
| Nov 20, 2025 | 821.00 | 838.00 | 819.00 | 826.00 | 816.56 | 1.60% | 53,000 |
| Nov 19, 2025 | 823.00 | 825.00 | 813.00 | 813.00 | 803.71 | -0.97% | 47,100 |
| Nov 18, 2025 | 832.00 | 837.00 | 821.00 | 821.00 | 811.62 | -0.85% | 56,100 |
| Nov 17, 2025 | 821.00 | 833.00 | 813.00 | 828.00 | 818.54 | 0.36% | 132,100 |
| Nov 14, 2025 | 850.00 | 852.00 | 825.00 | 825.00 | 815.57 | -2.94% | 105,100 |
| Nov 13, 2025 | 858.00 | 859.00 | 846.00 | 850.00 | 840.29 | -0.93% | 37,200 |
| Nov 12, 2025 | 845.00 | 860.00 | 841.00 | 858.00 | 848.19 | 1.66% | 52,800 |
| Nov 11, 2025 | 847.00 | 848.00 | 836.00 | 844.00 | 834.35 | -0.24% | 35,600 |
| Nov 10, 2025 | 840.00 | 848.00 | 839.00 | 846.00 | 836.33 | 1.68% | 31,700 |