Mental Health Technologies Co.,Ltd. (TYO:9218)
Japan · Delayed Price · Currency is JPY 677.00
+9.00 (1.35%)
Jun 4, 2026, 11:18 AM JST
TYO:9218 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 680.00 | 681.00 | 663.00 | 668.00 | 668.00 | -2.48% | 72,700 |
| Jun 2, 2026 | 696.00 | 696.00 | 681.00 | 685.00 | 685.00 | -1.72% | 30,200 |
| Jun 1, 2026 | 714.00 | 714.00 | 692.00 | 697.00 | 697.00 | -1.13% | 26,800 |
| May 29, 2026 | 701.00 | 709.00 | 700.00 | 705.00 | 705.00 | 0.57% | 9,300 |
| May 28, 2026 | 708.00 | 709.00 | 696.00 | 701.00 | 701.00 | -0.99% | 11,500 |
| May 27, 2026 | 698.00 | 708.00 | 696.00 | 708.00 | 708.00 | 1.43% | 12,900 |
| May 26, 2026 | 702.00 | 702.00 | 695.00 | 698.00 | 698.00 | -0.85% | 13,000 |
| May 25, 2026 | 711.00 | 711.00 | 701.00 | 704.00 | 704.00 | - | 15,400 |
| May 22, 2026 | 701.00 | 709.00 | 701.00 | 704.00 | 704.00 | - | 10,000 |
| May 21, 2026 | 701.00 | 705.00 | 699.00 | 704.00 | 704.00 | 0.57% | 11,900 |
| May 20, 2026 | 714.00 | 714.00 | 700.00 | 700.00 | 700.00 | -0.99% | 14,000 |
| May 19, 2026 | 705.00 | 716.00 | 694.00 | 707.00 | 707.00 | 3.21% | 35,200 |
| May 18, 2026 | 700.00 | 700.00 | 676.00 | 685.00 | 685.00 | -2.14% | 60,200 |
| May 15, 2026 | 696.00 | 707.00 | 694.00 | 700.00 | 700.00 | 1.01% | 27,100 |
| May 14, 2026 | 706.00 | 706.00 | 692.00 | 693.00 | 693.00 | -1.84% | 40,800 |
| May 13, 2026 | 712.00 | 713.00 | 700.00 | 706.00 | 706.00 | -0.70% | 33,400 |
| May 12, 2026 | 731.00 | 731.00 | 697.00 | 711.00 | 711.00 | -2.47% | 131,000 |
| May 11, 2026 | 733.00 | 737.00 | 729.00 | 729.00 | 729.00 | -0.55% | 18,400 |
| May 8, 2026 | 742.00 | 744.00 | 733.00 | 733.00 | 733.00 | -0.95% | 27,700 |
| May 7, 2026 | 747.00 | 749.00 | 740.00 | 740.00 | 740.00 | -1.20% | 19,700 |
| May 1, 2026 | 755.00 | 755.00 | 743.00 | 749.00 | 749.00 | 0.27% | 9,700 |
| Apr 30, 2026 | 760.00 | 762.00 | 747.00 | 747.00 | 747.00 | 0.27% | 20,400 |
| Apr 28, 2026 | 746.00 | 756.00 | 744.00 | 745.00 | 745.00 | 0.27% | 12,800 |
| Apr 27, 2026 | 749.00 | 749.00 | 738.00 | 743.00 | 743.00 | -0.54% | 20,900 |
| Apr 24, 2026 | 760.00 | 760.00 | 741.00 | 747.00 | 747.00 | -1.58% | 16,000 |
| Apr 23, 2026 | 768.00 | 768.00 | 750.00 | 759.00 | 759.00 | -1.04% | 14,300 |
| Apr 22, 2026 | 765.00 | 767.00 | 761.00 | 767.00 | 767.00 | 0.66% | 13,200 |
| Apr 21, 2026 | 767.00 | 767.00 | 757.00 | 762.00 | 762.00 | 0.26% | 10,700 |
| Apr 20, 2026 | 760.00 | 764.00 | 755.00 | 760.00 | 760.00 | 0.13% | 11,000 |
| Apr 17, 2026 | 760.00 | 760.00 | 753.00 | 759.00 | 759.00 | 0.80% | 5,500 |
| Apr 16, 2026 | 755.00 | 765.00 | 753.00 | 753.00 | 753.00 | 0.13% | 15,900 |
| Apr 15, 2026 | 746.00 | 756.00 | 746.00 | 752.00 | 752.00 | 1.21% | 7,400 |
| Apr 14, 2026 | 749.00 | 749.00 | 741.00 | 743.00 | 743.00 | 0.13% | 15,500 |
| Apr 13, 2026 | 750.00 | 754.00 | 736.00 | 742.00 | 742.00 | -0.93% | 21,300 |
| Apr 10, 2026 | 757.00 | 758.00 | 745.00 | 749.00 | 749.00 | -0.93% | 21,800 |
| Apr 9, 2026 | 770.00 | 771.00 | 756.00 | 756.00 | 756.00 | -1.05% | 15,800 |
| Apr 8, 2026 | 762.00 | 771.00 | 760.00 | 764.00 | 764.00 | 0.39% | 26,800 |
| Apr 7, 2026 | 768.00 | 768.00 | 757.00 | 761.00 | 761.00 | 0.26% | 22,900 |
| Apr 6, 2026 | 761.00 | 765.00 | 758.00 | 759.00 | 759.00 | 0.66% | 15,900 |
| Apr 3, 2026 | 748.00 | 758.00 | 748.00 | 754.00 | 754.00 | 0.94% | 11,800 |
| Apr 2, 2026 | 748.00 | 761.00 | 741.00 | 747.00 | 747.00 | 0.67% | 31,800 |
| Apr 1, 2026 | 763.00 | 763.00 | 736.00 | 742.00 | 742.00 | -0.80% | 33,500 |
| Mar 31, 2026 | 744.00 | 761.00 | 738.00 | 748.00 | 748.00 | 1.49% | 24,600 |
| Mar 30, 2026 | 746.00 | 750.00 | 725.00 | 737.00 | 737.00 | -1.73% | 25,200 |
| Mar 27, 2026 | 745.00 | 763.00 | 741.00 | 750.00 | 750.00 | 0.94% | 42,900 |
| Mar 26, 2026 | 745.00 | 750.00 | 736.00 | 743.00 | 743.00 | 0.41% | 18,800 |
| Mar 25, 2026 | 730.00 | 742.00 | 730.00 | 740.00 | 740.00 | 2.35% | 15,600 |
| Mar 24, 2026 | 714.00 | 730.00 | 713.00 | 723.00 | 723.00 | 2.41% | 26,000 |
| Mar 23, 2026 | 722.00 | 722.00 | 701.00 | 706.00 | 706.00 | -2.49% | 70,600 |
| Mar 19, 2026 | 737.00 | 737.00 | 722.00 | 724.00 | 724.00 | -1.36% | 14,100 |