Mental Health Technologies Co.,Ltd. (TYO:9218)
Japan · Delayed Price · Currency is JPY 750.00
+16.00 (2.18%)
Nov 9, 2026, 3:30 PM JST
TYO:9218 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 735.00 | 753.00 | 735.00 | 750.00 | 750.00 | 2.18% | 30,700 |
| Nov 6, 2026 | 731.00 | 739.00 | 729.00 | 734.00 | 734.00 | -3.55% | 66,400 |
| Nov 5, 2026 | 752.00 | 768.00 | 752.00 | 761.00 | 761.00 | 1.47% | 26,400 |
| Nov 4, 2026 | 760.00 | 760.00 | 739.00 | 750.00 | 750.00 | -1.32% | 65,000 |
| Nov 2, 2026 | 769.00 | 769.00 | 754.00 | 760.00 | 760.00 | -0.78% | 40,600 |
| Oct 30, 2026 | 763.00 | 772.00 | 759.00 | 766.00 | 766.00 | 0.26% | 22,600 |
| Oct 29, 2026 | 765.00 | 767.00 | 760.00 | 764.00 | 764.00 | - | 28,000 |
| Oct 28, 2026 | 768.00 | 772.00 | 764.00 | 764.00 | 764.00 | -0.65% | 20,000 |
| Oct 27, 2026 | 785.00 | 785.00 | 767.00 | 769.00 | 769.00 | -2.16% | 41,200 |
| Oct 26, 2026 | 790.00 | 792.00 | 782.00 | 786.00 | 786.00 | -0.88% | 25,700 |
| Oct 23, 2026 | 795.00 | 796.00 | 785.00 | 793.00 | 793.00 | -0.25% | 25,500 |
| Oct 22, 2026 | 796.00 | 800.00 | 792.00 | 795.00 | 795.00 | 0.13% | 18,700 |
| Oct 21, 2026 | 790.00 | 797.00 | 786.00 | 794.00 | 794.00 | 0.38% | 24,800 |
| Oct 20, 2026 | 808.00 | 808.00 | 790.00 | 791.00 | 791.00 | -1.98% | 50,900 |
| Oct 19, 2026 | 815.00 | 815.00 | 803.00 | 807.00 | 807.00 | -0.98% | 20,600 |
| Oct 16, 2026 | 804.00 | 815.00 | 804.00 | 815.00 | 815.00 | 1.37% | 16,800 |
| Oct 15, 2026 | 810.00 | 810.00 | 798.00 | 804.00 | 804.00 | -1.35% | 57,200 |
| Oct 14, 2026 | 820.00 | 820.00 | 810.00 | 815.00 | 815.00 | -0.37% | 17,500 |
| Oct 13, 2026 | 822.00 | 826.00 | 818.00 | 818.00 | 818.00 | - | 26,000 |
| Oct 9, 2026 | 817.00 | 821.00 | 814.00 | 818.00 | 818.00 | 0.37% | 23,900 |
| Oct 8, 2026 | 817.00 | 817.00 | 809.00 | 815.00 | 815.00 | - | 14,000 |
| Oct 7, 2026 | 817.00 | 817.00 | 808.00 | 815.00 | 815.00 | 0.74% | 14,600 |
| Oct 6, 2026 | 812.00 | 819.00 | 809.00 | 809.00 | 809.00 | 0.37% | 15,000 |
| Oct 5, 2026 | 820.00 | 820.00 | 804.00 | 806.00 | 806.00 | 0.12% | 29,800 |
| Oct 2, 2026 | 821.00 | 821.00 | 805.00 | 805.00 | 805.00 | -1.83% | 35,000 |
| Oct 1, 2026 | 830.00 | 830.00 | 820.00 | 820.00 | 820.00 | -1.09% | 29,600 |
| Sep 30, 2026 | 827.00 | 831.00 | 813.00 | 829.00 | 829.00 | 1.10% | 52,700 |
| Sep 29, 2026 | 807.00 | 820.00 | 805.00 | 820.00 | 820.00 | 2.63% | 41,600 |
| Sep 28, 2026 | 803.00 | 809.00 | 799.00 | 799.00 | 799.00 | 0.25% | 34,900 |
| Sep 25, 2026 | 792.00 | 803.00 | 792.00 | 797.00 | 797.00 | - | 26,600 |
| Sep 24, 2026 | 798.00 | 798.00 | 792.00 | 797.00 | 797.00 | 0.89% | 19,100 |
| Sep 18, 2026 | 795.00 | 798.00 | 787.00 | 790.00 | 790.00 | -1.00% | 24,300 |
| Sep 17, 2026 | 794.00 | 798.00 | 793.00 | 798.00 | 798.00 | 0.50% | 11,800 |
| Sep 16, 2026 | 794.00 | 795.00 | 789.00 | 794.00 | 794.00 | 0.13% | 10,000 |
| Sep 15, 2026 | 785.00 | 793.00 | 782.00 | 793.00 | 793.00 | 0.51% | 22,600 |
| Sep 14, 2026 | 770.00 | 789.00 | 768.00 | 789.00 | 789.00 | 2.07% | 10,700 |
| Sep 11, 2026 | 760.00 | 774.00 | 758.00 | 773.00 | 773.00 | -0.39% | 48,800 |
| Sep 10, 2026 | 775.00 | 781.00 | 772.00 | 776.00 | 776.00 | - | 5,900 |
| Sep 9, 2026 | 786.00 | 786.00 | 767.00 | 776.00 | 776.00 | -0.77% | 19,200 |
| Sep 8, 2026 | 780.00 | 784.00 | 775.00 | 782.00 | 782.00 | 0.26% | 9,900 |
| Sep 7, 2026 | 781.00 | 787.00 | 776.00 | 780.00 | 780.00 | -0.13% | 17,900 |
| Sep 4, 2026 | 776.00 | 788.00 | 772.00 | 781.00 | 781.00 | 1.30% | 16,200 |
| Sep 3, 2026 | 775.00 | 782.00 | 766.00 | 771.00 | 771.00 | -0.64% | 23,200 |
| Sep 2, 2026 | 786.00 | 792.00 | 775.00 | 776.00 | 776.00 | -1.77% | 33,900 |
| Sep 1, 2026 | 797.00 | 797.00 | 784.00 | 790.00 | 790.00 | -0.88% | 40,800 |
| Aug 31, 2026 | 792.00 | 797.00 | 785.00 | 797.00 | 797.00 | 0.50% | 22,900 |
| Aug 28, 2026 | 783.00 | 793.00 | 783.00 | 793.00 | 793.00 | 1.15% | 19,100 |
| Aug 27, 2026 | 781.00 | 789.00 | 768.00 | 784.00 | 784.00 | 0.90% | 38,300 |
| Aug 26, 2026 | 772.00 | 781.00 | 768.00 | 777.00 | 777.00 | 0.65% | 40,800 |
| Aug 25, 2026 | 768.00 | 775.00 | 767.00 | 772.00 | 772.00 | 0.65% | 9,700 |