MTI Ltd. (TYO:9438)
Japan · Delayed Price · Currency is JPY 753.00
+4.00 (0.53%)
At close: Jan 23, 2026
MTI Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 742.00 | 744.00 | 720.00 | 725.00 | 725.00 | -1.36% | 51,300 |
| Jan 9, 2026 | 725.00 | 736.00 | 725.00 | 735.00 | 735.00 | 1.66% | 50,400 |
| Jan 8, 2026 | 721.00 | 728.00 | 718.00 | 723.00 | 723.00 | 0.56% | 27,100 |
| Jan 7, 2026 | 723.00 | 734.00 | 719.00 | 719.00 | 719.00 | -0.96% | 27,000 |
| Jan 6, 2026 | 710.00 | 733.00 | 708.00 | 726.00 | 726.00 | 1.54% | 34,700 |
| Jan 5, 2026 | 740.00 | 740.00 | 712.00 | 715.00 | 715.00 | -1.79% | 48,900 |
| Dec 30, 2025 | 737.00 | 740.00 | 725.00 | 728.00 | 728.00 | -1.22% | 32,000 |
| Dec 29, 2025 | 740.00 | 743.00 | 731.00 | 737.00 | 737.00 | -0.14% | 24,100 |
| Dec 26, 2025 | 737.00 | 747.00 | 733.00 | 738.00 | 738.00 | 0.96% | 40,100 |
| Dec 25, 2025 | 722.00 | 738.00 | 722.00 | 731.00 | 731.00 | 1.25% | 24,000 |
| Dec 24, 2025 | 734.00 | 734.00 | 719.00 | 722.00 | 722.00 | -2.04% | 32,900 |
| Dec 23, 2025 | 738.00 | 740.00 | 730.00 | 737.00 | 737.00 | 0.82% | 20,200 |
| Dec 22, 2025 | 744.00 | 756.00 | 726.00 | 731.00 | 731.00 | -0.81% | 38,100 |
| Dec 19, 2025 | 717.00 | 745.00 | 717.00 | 737.00 | 737.00 | 2.22% | 30,400 |
| Dec 18, 2025 | 725.00 | 728.00 | 717.00 | 721.00 | 721.00 | -0.83% | 20,200 |
| Dec 17, 2025 | 744.00 | 745.00 | 721.00 | 727.00 | 727.00 | -2.28% | 39,900 |
| Dec 16, 2025 | 725.00 | 746.00 | 722.00 | 744.00 | 744.00 | 2.62% | 36,400 |
| Dec 15, 2025 | 710.00 | 737.00 | 710.00 | 725.00 | 725.00 | 2.11% | 48,100 |
| Dec 12, 2025 | 708.00 | 722.00 | 705.00 | 710.00 | 710.00 | 0.42% | 48,500 |
| Dec 11, 2025 | 712.00 | 716.00 | 707.00 | 707.00 | 707.00 | -1.26% | 31,200 |
| Dec 10, 2025 | 721.00 | 724.00 | 716.00 | 716.00 | 716.00 | 0.14% | 15,100 |
| Dec 9, 2025 | 727.00 | 731.00 | 712.00 | 715.00 | 715.00 | -1.65% | 23,700 |
| Dec 8, 2025 | 734.00 | 735.00 | 727.00 | 727.00 | 727.00 | - | 22,600 |
| Dec 5, 2025 | 744.00 | 744.00 | 727.00 | 727.00 | 727.00 | -2.28% | 27,500 |
| Dec 4, 2025 | 745.00 | 750.00 | 741.00 | 744.00 | 744.00 | 0.13% | 15,300 |
| Dec 3, 2025 | 752.00 | 754.00 | 743.00 | 743.00 | 743.00 | -1.59% | 21,700 |
| Dec 2, 2025 | 761.00 | 763.00 | 749.00 | 755.00 | 755.00 | -0.79% | 18,600 |
| Dec 1, 2025 | 773.00 | 776.00 | 760.00 | 761.00 | 761.00 | -1.68% | 18,300 |
| Nov 28, 2025 | 778.00 | 781.00 | 771.00 | 774.00 | 774.00 | -0.64% | 25,400 |
| Nov 27, 2025 | 793.00 | 793.00 | 777.00 | 779.00 | 779.00 | -1.89% | 26,900 |
| Nov 26, 2025 | 794.00 | 811.00 | 791.00 | 794.00 | 794.00 | 0.13% | 18,600 |
| Nov 25, 2025 | 789.00 | 814.00 | 789.00 | 793.00 | 793.00 | 2.19% | 40,300 |
| Nov 21, 2025 | 759.00 | 780.00 | 756.00 | 776.00 | 776.00 | 2.11% | 24,300 |
| Nov 20, 2025 | 767.00 | 775.00 | 753.00 | 760.00 | 760.00 | 0.93% | 25,700 |
| Nov 19, 2025 | 785.00 | 789.00 | 753.00 | 753.00 | 753.00 | -3.95% | 33,600 |
| Nov 18, 2025 | 777.00 | 789.00 | 770.00 | 784.00 | 784.00 | 0.77% | 32,500 |
| Nov 17, 2025 | 797.00 | 797.00 | 775.00 | 778.00 | 778.00 | -2.38% | 34,500 |
| Nov 14, 2025 | 798.00 | 810.00 | 791.00 | 797.00 | 797.00 | -1.73% | 51,500 |
| Nov 13, 2025 | 822.00 | 829.00 | 791.00 | 811.00 | 811.00 | -1.10% | 84,000 |
| Nov 12, 2025 | 823.00 | 863.00 | 808.00 | 820.00 | 820.00 | 4.59% | 207,800 |
| Nov 11, 2025 | 773.00 | 784.00 | 737.00 | 784.00 | 784.00 | 3.29% | 95,500 |
| Nov 10, 2025 | 760.00 | 772.00 | 759.00 | 759.00 | 759.00 | 0.93% | 35,900 |