Mental Health Technologies Co.,Ltd. (TYO:9218)
Japan · Delayed Price · Currency is JPY 747.00
+14.00 (1.91%)
Aug 5, 2026, 3:30 PM JST
TYO:9218 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 743.00 | 743.00 | 730.00 | 733.00 | 733.00 | -0.27% | 10,400 |
| Aug 3, 2026 | 748.00 | 748.00 | 727.00 | 735.00 | 735.00 | -0.81% | 21,500 |
| Jul 31, 2026 | 746.00 | 746.00 | 735.00 | 741.00 | 741.00 | - | 14,900 |
| Jul 30, 2026 | 741.00 | 747.00 | 738.00 | 741.00 | 741.00 | 0.14% | 11,000 |
| Jul 29, 2026 | 744.00 | 749.00 | 737.00 | 740.00 | 740.00 | -0.27% | 19,700 |
| Jul 28, 2026 | 750.00 | 750.00 | 742.00 | 742.00 | 742.00 | -1.07% | 9,200 |
| Jul 27, 2026 | 741.00 | 751.00 | 739.00 | 750.00 | 750.00 | 1.35% | 15,200 |
| Jul 24, 2026 | 750.00 | 750.00 | 732.00 | 740.00 | 740.00 | -1.07% | 23,700 |
| Jul 23, 2026 | 751.00 | 751.00 | 746.00 | 748.00 | 748.00 | -0.27% | 4,200 |
| Jul 22, 2026 | 753.00 | 754.00 | 747.00 | 750.00 | 750.00 | 0.40% | 6,600 |
| Jul 21, 2026 | 749.00 | 751.00 | 742.00 | 747.00 | 747.00 | 0.95% | 12,100 |
| Jul 17, 2026 | 749.00 | 750.00 | 738.00 | 740.00 | 740.00 | -0.94% | 19,800 |
| Jul 16, 2026 | 736.00 | 750.00 | 736.00 | 747.00 | 747.00 | 1.49% | 24,900 |
| Jul 15, 2026 | 740.00 | 740.00 | 731.00 | 736.00 | 736.00 | - | 7,900 |
| Jul 14, 2026 | 742.00 | 742.00 | 735.00 | 736.00 | 736.00 | -0.14% | 7,300 |
| Jul 13, 2026 | 735.00 | 742.00 | 732.00 | 737.00 | 737.00 | 0.27% | 15,800 |
| Jul 10, 2026 | 733.00 | 735.00 | 729.00 | 735.00 | 735.00 | 1.10% | 13,200 |
| Jul 9, 2026 | 737.00 | 737.00 | 726.00 | 727.00 | 727.00 | -0.55% | 9,100 |
| Jul 8, 2026 | 730.00 | 731.00 | 728.00 | 731.00 | 731.00 | 0.41% | 6,900 |
| Jul 7, 2026 | 731.00 | 732.00 | 727.00 | 728.00 | 728.00 | 0.69% | 6,600 |
| Jul 6, 2026 | 738.00 | 738.00 | 715.00 | 723.00 | 723.00 | -0.82% | 28,600 |
| Jul 3, 2026 | 733.00 | 740.00 | 729.00 | 729.00 | 729.00 | -0.55% | 7,700 |
| Jul 2, 2026 | 729.00 | 749.00 | 729.00 | 733.00 | 733.00 | 0.83% | 43,100 |
| Jul 1, 2026 | 722.00 | 727.00 | 717.00 | 727.00 | 727.00 | 1.11% | 9,600 |
| Jun 30, 2026 | 715.00 | 721.00 | 708.00 | 719.00 | 719.00 | 1.27% | 18,200 |
| Jun 29, 2026 | 701.00 | 712.00 | 701.00 | 710.00 | 710.00 | 0.85% | 17,800 |
| Jun 26, 2026 | 704.00 | 705.00 | 701.00 | 704.00 | 704.00 | -0.28% | 17,800 |
| Jun 25, 2026 | 703.00 | 707.00 | 703.00 | 706.00 | 706.00 | 0.43% | 8,800 |
| Jun 24, 2026 | 702.00 | 707.00 | 702.00 | 703.00 | 703.00 | 0.14% | 8,700 |
| Jun 23, 2026 | 705.00 | 709.00 | 701.00 | 702.00 | 702.00 | 0.14% | 5,500 |
| Jun 22, 2026 | 707.00 | 711.00 | 699.00 | 701.00 | 701.00 | 0.57% | 11,900 |
| Jun 19, 2026 | 696.00 | 707.00 | 696.00 | 697.00 | 697.00 | -0.43% | 13,300 |
| Jun 18, 2026 | 705.00 | 705.00 | 697.00 | 700.00 | 700.00 | 0.14% | 16,200 |
| Jun 17, 2026 | 688.00 | 708.00 | 688.00 | 699.00 | 699.00 | 0.87% | 22,400 |
| Jun 16, 2026 | 698.00 | 699.00 | 690.00 | 693.00 | 693.00 | -0.14% | 12,000 |
| Jun 15, 2026 | 695.00 | 700.00 | 689.00 | 694.00 | 694.00 | 1.31% | 21,600 |
| Jun 12, 2026 | 670.00 | 686.00 | 666.00 | 685.00 | 685.00 | 1.93% | 29,300 |
| Jun 11, 2026 | 671.00 | 675.00 | 670.00 | 672.00 | 672.00 | -0.88% | 15,600 |
| Jun 10, 2026 | 677.00 | 688.00 | 674.00 | 678.00 | 678.00 | 0.44% | 19,300 |
| Jun 9, 2026 | 665.00 | 677.00 | 665.00 | 675.00 | 675.00 | 1.66% | 19,400 |
| Jun 8, 2026 | 676.00 | 694.00 | 663.00 | 664.00 | 664.00 | -3.21% | 41,900 |
| Jun 5, 2026 | 672.00 | 690.00 | 672.00 | 686.00 | 686.00 | 1.48% | 33,500 |
| Jun 4, 2026 | 665.00 | 680.00 | 665.00 | 676.00 | 676.00 | 1.20% | 27,300 |
| 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 |