MTI Ltd. (TYO:9438)
Japan · Delayed Price · Currency is JPY 654.00
+6.00 (0.93%)
At close: Mar 27, 2026
MTI Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 654.00 | 659.00 | 649.00 | 654.00 | 654.00 | 0.93% | 50,600 |
| Mar 26, 2026 | 674.00 | 674.00 | 648.00 | 648.00 | 648.00 | -3.86% | 52,500 |
| Mar 25, 2026 | 682.00 | 682.00 | 665.00 | 674.00 | 674.00 | 1.35% | 119,000 |
| Mar 24, 2026 | 641.00 | 669.00 | 641.00 | 665.00 | 665.00 | 5.72% | 71,600 |
| Mar 23, 2026 | 635.00 | 642.00 | 621.00 | 629.00 | 629.00 | -2.02% | 98,400 |
| Mar 19, 2026 | 645.00 | 663.00 | 642.00 | 642.00 | 642.00 | -2.87% | 398,700 |
| Mar 18, 2026 | 645.00 | 661.00 | 645.00 | 661.00 | 661.00 | 2.32% | 44,800 |
| Mar 17, 2026 | 652.00 | 658.00 | 646.00 | 646.00 | 646.00 | -0.92% | 36,000 |
| Mar 16, 2026 | 661.00 | 661.00 | 647.00 | 652.00 | 652.00 | -1.36% | 37,400 |
| Mar 13, 2026 | 644.00 | 661.00 | 644.00 | 661.00 | 661.00 | 1.54% | 45,800 |
| Mar 12, 2026 | 672.00 | 672.00 | 648.00 | 651.00 | 651.00 | -3.27% | 53,500 |
| Mar 11, 2026 | 673.00 | 680.00 | 671.00 | 673.00 | 673.00 | 0.15% | 26,300 |
| Mar 10, 2026 | 669.00 | 681.00 | 668.00 | 672.00 | 672.00 | 1.97% | 37,800 |
| Mar 9, 2026 | 652.00 | 664.00 | 649.00 | 659.00 | 659.00 | -1.93% | 64,900 |
| Mar 6, 2026 | 660.00 | 678.00 | 657.00 | 672.00 | 672.00 | 0.60% | 33,800 |
| Mar 5, 2026 | 669.00 | 678.00 | 668.00 | 668.00 | 668.00 | 2.30% | 39,100 |
| Mar 4, 2026 | 666.00 | 666.00 | 648.00 | 653.00 | 653.00 | -2.83% | 79,200 |
| Mar 3, 2026 | 683.00 | 684.00 | 672.00 | 672.00 | 672.00 | -2.33% | 41,700 |
| Mar 2, 2026 | 690.00 | 695.00 | 683.00 | 688.00 | 688.00 | -1.15% | 42,100 |
| Feb 27, 2026 | 687.00 | 697.00 | 684.00 | 696.00 | 696.00 | 1.75% | 45,200 |
| Feb 26, 2026 | 672.00 | 687.00 | 672.00 | 684.00 | 684.00 | 1.79% | 46,700 |
| Feb 25, 2026 | 671.00 | 678.00 | 666.00 | 672.00 | 672.00 | 0.15% | 57,900 |
| Feb 24, 2026 | 701.00 | 701.00 | 669.00 | 671.00 | 671.00 | -4.28% | 160,600 |
| Feb 20, 2026 | 710.00 | 710.00 | 700.00 | 701.00 | 701.00 | -1.82% | 37,800 |
| Feb 19, 2026 | 710.00 | 721.00 | 702.00 | 714.00 | 714.00 | 1.28% | 50,500 |
| Feb 18, 2026 | 695.00 | 711.00 | 695.00 | 705.00 | 705.00 | 1.29% | 35,100 |
| Feb 17, 2026 | 683.00 | 700.00 | 682.00 | 696.00 | 696.00 | 1.46% | 42,700 |
| Feb 16, 2026 | 685.00 | 693.00 | 678.00 | 686.00 | 686.00 | 0.15% | 58,900 |
| Feb 13, 2026 | 728.00 | 729.00 | 682.00 | 685.00 | 685.00 | -7.31% | 113,700 |
| Feb 12, 2026 | 727.00 | 740.00 | 723.00 | 739.00 | 739.00 | 2.21% | 79,100 |
| Feb 10, 2026 | 688.00 | 742.00 | 688.00 | 723.00 | 723.00 | 5.55% | 142,800 |
| Feb 9, 2026 | 720.00 | 727.00 | 682.00 | 685.00 | 685.00 | -5.12% | 169,100 |
| Feb 6, 2026 | 732.00 | 732.00 | 717.00 | 722.00 | 722.00 | -2.43% | 42,500 |
| Feb 5, 2026 | 730.00 | 742.00 | 730.00 | 740.00 | 740.00 | 2.07% | 31,100 |
| Feb 4, 2026 | 722.00 | 732.00 | 721.00 | 725.00 | 725.00 | -0.96% | 38,000 |
| Feb 3, 2026 | 721.00 | 736.00 | 716.00 | 732.00 | 732.00 | 2.38% | 66,700 |
| Feb 2, 2026 | 732.00 | 737.00 | 707.00 | 715.00 | 715.00 | -2.59% | 80,800 |
| Jan 30, 2026 | 730.00 | 738.00 | 725.00 | 734.00 | 734.00 | 0.55% | 28,400 |
| Jan 29, 2026 | 726.00 | 734.00 | 722.00 | 730.00 | 730.00 | 0.14% | 40,500 |
| Jan 28, 2026 | 730.00 | 734.00 | 725.00 | 729.00 | 729.00 | -0.27% | 33,000 |
| Jan 27, 2026 | 738.00 | 744.00 | 731.00 | 731.00 | 731.00 | -0.95% | 27,800 |
| Jan 26, 2026 | 745.00 | 747.00 | 736.00 | 738.00 | 738.00 | -1.99% | 40,900 |
| Jan 23, 2026 | 751.00 | 757.00 | 747.00 | 753.00 | 753.00 | 0.53% | 31,400 |
| Jan 22, 2026 | 735.00 | 753.00 | 735.00 | 749.00 | 749.00 | 1.77% | 55,900 |
| Jan 21, 2026 | 737.00 | 740.00 | 726.00 | 736.00 | 736.00 | - | 55,300 |
| Jan 20, 2026 | 736.00 | 745.00 | 733.00 | 736.00 | 736.00 | 0.27% | 57,800 |
| Jan 19, 2026 | 741.00 | 747.00 | 734.00 | 734.00 | 734.00 | -1.21% | 49,700 |
| Jan 16, 2026 | 731.00 | 746.00 | 730.00 | 743.00 | 743.00 | 1.36% | 33,800 |
| Jan 15, 2026 | 725.00 | 736.00 | 725.00 | 733.00 | 733.00 | 0.55% | 24,200 |
| Jan 14, 2026 | 723.00 | 735.00 | 723.00 | 729.00 | 729.00 | 0.55% | 32,700 |