MTI Ltd. (TYO:9438)
Japan · Delayed Price · Currency is JPY 846.00
-7.00 (-0.82%)
Sep 5, 2025, 3:30 PM JST
MTI Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 852.00 | 855.00 | 835.00 | 846.00 | 846.00 | -0.82% | 45,400 |
| Sep 4, 2025 | 844.00 | 853.00 | 832.00 | 853.00 | 853.00 | 1.07% | 58,900 |
| Sep 3, 2025 | 816.00 | 844.00 | 816.00 | 844.00 | 844.00 | 3.43% | 99,800 |
| Sep 2, 2025 | 809.00 | 828.00 | 807.00 | 816.00 | 816.00 | 1.37% | 54,800 |
| Sep 1, 2025 | 812.00 | 821.00 | 804.00 | 805.00 | 805.00 | - | 37,200 |
| Aug 29, 2025 | 796.00 | 811.00 | 794.00 | 805.00 | 805.00 | 0.50% | 49,700 |
| Aug 28, 2025 | 813.00 | 813.00 | 794.00 | 801.00 | 801.00 | -1.48% | 60,300 |
| Aug 27, 2025 | 816.00 | 819.00 | 810.00 | 813.00 | 813.00 | -0.97% | 54,200 |
| Aug 26, 2025 | 837.00 | 841.00 | 819.00 | 821.00 | 821.00 | -1.91% | 61,000 |
| Aug 25, 2025 | 835.00 | 849.00 | 833.00 | 837.00 | 837.00 | 0.24% | 60,100 |
| Aug 22, 2025 | 824.00 | 844.00 | 815.00 | 835.00 | 835.00 | 2.20% | 85,500 |
| Aug 21, 2025 | 814.00 | 828.00 | 804.00 | 817.00 | 817.00 | 0.37% | 78,400 |
| Aug 20, 2025 | 833.00 | 833.00 | 808.00 | 814.00 | 814.00 | -3.10% | 93,600 |
| Aug 19, 2025 | 856.00 | 866.00 | 838.00 | 840.00 | 840.00 | -2.44% | 69,100 |
| Aug 18, 2025 | 887.00 | 887.00 | 853.00 | 861.00 | 861.00 | -2.93% | 78,100 |
| Aug 15, 2025 | 884.00 | 891.00 | 872.00 | 887.00 | 887.00 | -0.11% | 28,400 |
| Aug 14, 2025 | 882.00 | 894.00 | 881.00 | 888.00 | 888.00 | -0.22% | 26,500 |
| Aug 13, 2025 | 905.00 | 906.00 | 890.00 | 890.00 | 890.00 | -2.09% | 23,600 |
| Aug 12, 2025 | 906.00 | 916.00 | 896.00 | 909.00 | 909.00 | -0.66% | 44,000 |
| Aug 8, 2025 | 940.00 | 948.00 | 899.00 | 915.00 | 915.00 | -2.56% | 70,000 |
| Aug 7, 2025 | 938.00 | 939.00 | 931.00 | 939.00 | 939.00 | 0.11% | 11,200 |
| Aug 6, 2025 | 915.00 | 942.00 | 915.00 | 938.00 | 938.00 | 2.29% | 21,600 |
| Aug 5, 2025 | 929.00 | 929.00 | 916.00 | 917.00 | 917.00 | -0.33% | 16,700 |
| Aug 4, 2025 | 922.00 | 936.00 | 917.00 | 920.00 | 920.00 | -1.81% | 16,300 |
| Aug 1, 2025 | 929.00 | 941.00 | 926.00 | 937.00 | 937.00 | 0.97% | 31,600 |
| Jul 31, 2025 | 913.00 | 928.00 | 912.00 | 928.00 | 928.00 | 2.43% | 23,500 |
| Jul 30, 2025 | 900.00 | 917.00 | 899.00 | 906.00 | 906.00 | 0.44% | 26,200 |
| Jul 29, 2025 | 898.00 | 908.00 | 895.00 | 902.00 | 902.00 | - | 22,800 |
| Jul 28, 2025 | 916.00 | 916.00 | 900.00 | 902.00 | 902.00 | -1.42% | 29,400 |
| Jul 25, 2025 | 927.00 | 928.00 | 915.00 | 915.00 | 915.00 | -1.40% | 16,200 |
| Jul 24, 2025 | 925.00 | 942.00 | 919.00 | 928.00 | 928.00 | 0.54% | 32,400 |
| Jul 23, 2025 | 919.00 | 923.00 | 912.00 | 923.00 | 923.00 | 0.98% | 27,900 |
| Jul 22, 2025 | 910.00 | 920.00 | 906.00 | 914.00 | 914.00 | 0.11% | 19,700 |
| Jul 18, 2025 | 922.00 | 934.00 | 913.00 | 913.00 | 913.00 | -1.30% | 19,100 |
| Jul 17, 2025 | 913.00 | 935.00 | 913.00 | 925.00 | 925.00 | 1.20% | 22,900 |
| Jul 16, 2025 | 920.00 | 920.00 | 912.00 | 914.00 | 914.00 | -0.44% | 14,600 |
| Jul 15, 2025 | 924.00 | 930.00 | 916.00 | 918.00 | 918.00 | -0.33% | 14,100 |
| Jul 14, 2025 | 912.00 | 954.00 | 912.00 | 921.00 | 921.00 | 2.11% | 53,200 |
| Jul 11, 2025 | 912.00 | 922.00 | 902.00 | 902.00 | 902.00 | -1.10% | 23,800 |
| Jul 10, 2025 | 935.00 | 935.00 | 912.00 | 912.00 | 912.00 | -2.36% | 42,500 |
| Jul 9, 2025 | 925.00 | 937.00 | 916.00 | 934.00 | 934.00 | 1.52% | 25,400 |
| Jul 8, 2025 | 912.00 | 928.00 | 905.00 | 920.00 | 920.00 | 0.88% | 43,200 |
| Jul 7, 2025 | 916.00 | 920.00 | 911.00 | 912.00 | 912.00 | 0.22% | 18,300 |
| Jul 4, 2025 | 905.00 | 918.00 | 900.00 | 910.00 | 910.00 | 1.11% | 20,500 |
| Jul 3, 2025 | 915.00 | 928.00 | 900.00 | 900.00 | 900.00 | -1.64% | 26,600 |
| Jul 2, 2025 | 928.00 | 933.00 | 914.00 | 915.00 | 915.00 | -2.45% | 49,800 |
| Jul 1, 2025 | 911.00 | 973.00 | 887.00 | 938.00 | 938.00 | 2.96% | 132,900 |
| Jun 30, 2025 | 892.00 | 928.00 | 875.00 | 911.00 | 911.00 | 1.45% | 68,300 |
| Jun 27, 2025 | 902.00 | 910.00 | 891.00 | 898.00 | 898.00 | -0.44% | 32,400 |
| Jun 26, 2025 | 902.00 | 910.00 | 897.00 | 902.00 | 902.00 | -0.33% | 28,700 |