MTI Ltd. (TYO:9438)
Japan · Delayed Price · Currency is JPY 616.00
+7.00 (1.15%)
Oct 6, 2026, 11:30 AM JST
MTI Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 610.00 | 612.00 | 602.00 | 605.00 | 605.00 | -1.14% | 24,900 |
| Oct 1, 2026 | 608.00 | 613.00 | 602.00 | 612.00 | 612.00 | 1.16% | 22,700 |
| Sep 30, 2026 | 594.00 | 606.00 | 591.00 | 605.00 | 605.00 | 1.68% | 30,800 |
| Sep 29, 2026 | 608.00 | 608.00 | 590.00 | 595.00 | 595.00 | -1.82% | 40,600 |
| Sep 28, 2026 | 608.00 | 616.00 | 606.00 | 616.00 | 606.00 | 1.32% | 32,300 |
| Sep 25, 2026 | 601.00 | 609.00 | 601.00 | 608.00 | 598.13 | 1.16% | 21,400 |
| Sep 24, 2026 | 607.00 | 611.00 | 601.00 | 601.00 | 591.24 | -0.99% | 24,400 |
| Sep 18, 2026 | 607.00 | 611.00 | 600.00 | 607.00 | 597.15 | -0.82% | 22,800 |
| Sep 17, 2026 | 604.00 | 612.00 | 604.00 | 612.00 | 602.06 | 1.32% | 41,000 |
| Sep 16, 2026 | 600.00 | 612.00 | 599.00 | 604.00 | 594.19 | 0.83% | 29,200 |
| Sep 15, 2026 | 587.00 | 599.00 | 587.00 | 599.00 | 589.28 | 0.67% | 19,200 |
| Sep 14, 2026 | 576.00 | 595.00 | 576.00 | 595.00 | 585.34 | 2.23% | 16,400 |
| Sep 11, 2026 | 574.00 | 587.00 | 574.00 | 582.00 | 572.55 | 0.17% | 26,000 |
| Sep 10, 2026 | 575.00 | 585.00 | 575.00 | 581.00 | 571.57 | 0.35% | 19,600 |
| Sep 9, 2026 | 578.00 | 592.00 | 575.00 | 579.00 | 569.60 | -0.52% | 42,200 |
| Sep 8, 2026 | 579.00 | 586.00 | 576.00 | 582.00 | 572.55 | 0.52% | 31,100 |
| Sep 7, 2026 | 585.00 | 587.00 | 574.00 | 579.00 | 569.60 | -2.03% | 38,200 |
| Sep 4, 2026 | 586.00 | 595.00 | 582.00 | 591.00 | 581.41 | 0.17% | 26,500 |
| Sep 3, 2026 | 588.00 | 595.00 | 588.00 | 590.00 | 580.42 | - | 29,900 |
| Sep 2, 2026 | 614.00 | 617.00 | 590.00 | 590.00 | 580.42 | -5.45% | 53,000 |
| Sep 1, 2026 | 626.00 | 633.00 | 619.00 | 624.00 | 613.87 | -1.58% | 27,900 |
| Aug 31, 2026 | 623.00 | 635.00 | 617.00 | 634.00 | 623.71 | 3.43% | 58,200 |
| Aug 28, 2026 | 601.00 | 618.00 | 601.00 | 613.00 | 603.05 | 1.49% | 42,500 |
| Aug 27, 2026 | 598.00 | 610.00 | 598.00 | 604.00 | 594.19 | -0.49% | 22,400 |
| Aug 26, 2026 | 596.00 | 609.00 | 596.00 | 607.00 | 597.15 | 0.83% | 26,800 |
| Aug 25, 2026 | 610.00 | 610.00 | 596.00 | 602.00 | 592.23 | -0.33% | 32,100 |
| Aug 24, 2026 | 605.00 | 612.00 | 603.00 | 604.00 | 594.19 | 0.50% | 35,100 |
| Aug 21, 2026 | 595.00 | 604.00 | 595.00 | 601.00 | 591.24 | -0.17% | 25,700 |
| Aug 20, 2026 | 603.00 | 608.00 | 593.00 | 602.00 | 592.23 | -0.82% | 33,900 |
| Aug 19, 2026 | 609.00 | 609.00 | 600.00 | 607.00 | 597.15 | 0.33% | 50,100 |
| Aug 18, 2026 | 596.00 | 605.00 | 592.00 | 605.00 | 595.18 | 2.37% | 45,600 |
| Aug 17, 2026 | 599.00 | 608.00 | 590.00 | 591.00 | 581.41 | -1.34% | 61,700 |
| Aug 14, 2026 | 581.00 | 604.00 | 579.00 | 599.00 | 589.28 | 3.10% | 65,500 |
| Aug 13, 2026 | 560.00 | 581.00 | 557.00 | 581.00 | 571.57 | 3.38% | 86,700 |
| Aug 12, 2026 | 554.00 | 562.00 | 547.00 | 562.00 | 552.88 | 1.63% | 58,800 |
| Aug 10, 2026 | 553.00 | 553.00 | 542.00 | 553.00 | 544.02 | - | 42,200 |
| Aug 7, 2026 | 565.00 | 565.00 | 542.00 | 553.00 | 544.02 | -1.95% | 99,900 |
| Aug 6, 2026 | 610.00 | 615.00 | 557.00 | 564.00 | 554.84 | -7.54% | 163,900 |
| Aug 5, 2026 | 610.00 | 613.00 | 608.00 | 610.00 | 600.10 | - | 67,000 |
| Aug 4, 2026 | 612.00 | 620.00 | 608.00 | 610.00 | 600.10 | -0.33% | 33,700 |
| Aug 3, 2026 | 611.00 | 620.00 | 609.00 | 612.00 | 602.06 | 0.16% | 60,100 |
| Jul 31, 2026 | 630.00 | 631.00 | 611.00 | 611.00 | 601.08 | -3.48% | 26,600 |
| Jul 30, 2026 | 636.00 | 639.00 | 626.00 | 633.00 | 622.72 | -0.94% | 39,400 |
| Jul 29, 2026 | 623.00 | 639.00 | 618.00 | 639.00 | 628.63 | 3.23% | 31,400 |
| Jul 28, 2026 | 630.00 | 630.00 | 616.00 | 619.00 | 608.95 | -1.43% | 33,000 |
| Jul 27, 2026 | 612.00 | 628.00 | 612.00 | 628.00 | 617.81 | 2.78% | 30,500 |
| Jul 24, 2026 | 616.00 | 617.00 | 610.00 | 611.00 | 601.08 | 0.16% | 18,400 |
| Jul 23, 2026 | 611.00 | 616.00 | 608.00 | 610.00 | 600.10 | -0.16% | 57,900 |
| Jul 22, 2026 | 620.00 | 624.00 | 610.00 | 611.00 | 601.08 | -1.45% | 32,400 |
| Jul 21, 2026 | 629.00 | 642.00 | 620.00 | 620.00 | 609.94 | -1.43% | 38,600 |