MTI Ltd. (TYO:9438)
Japan · Delayed Price · Currency is JPY 595.00
-11.00 (-1.82%)
May 14, 2026, 3:30 PM JST
MTI Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 611.00 | 611.00 | 588.00 | 595.00 | 595.00 | -1.82% | 37,900 |
| May 13, 2026 | 606.00 | 617.00 | 603.00 | 606.00 | 606.00 | - | 35,300 |
| May 12, 2026 | 608.00 | 618.00 | 598.00 | 606.00 | 606.00 | -0.16% | 46,800 |
| May 11, 2026 | 620.00 | 624.00 | 606.00 | 607.00 | 607.00 | -0.49% | 71,600 |
| May 8, 2026 | 590.00 | 623.00 | 588.00 | 610.00 | 610.00 | 3.57% | 165,800 |
| May 7, 2026 | 582.00 | 591.00 | 577.00 | 589.00 | 589.00 | 2.26% | 33,200 |
| May 1, 2026 | 577.00 | 578.00 | 571.00 | 576.00 | 576.00 | -0.69% | 57,000 |
| Apr 30, 2026 | 596.00 | 596.00 | 577.00 | 580.00 | 580.00 | -3.17% | 79,000 |
| Apr 28, 2026 | 598.00 | 600.00 | 596.00 | 599.00 | 599.00 | -0.33% | 27,400 |
| Apr 27, 2026 | 601.00 | 603.00 | 598.00 | 601.00 | 601.00 | -0.17% | 40,900 |
| Apr 24, 2026 | 614.00 | 618.00 | 601.00 | 602.00 | 602.00 | -1.79% | 43,200 |
| Apr 23, 2026 | 608.00 | 619.00 | 608.00 | 613.00 | 613.00 | 0.82% | 56,800 |
| Apr 22, 2026 | 615.00 | 615.00 | 608.00 | 608.00 | 608.00 | -0.49% | 34,800 |
| Apr 21, 2026 | 610.00 | 619.00 | 610.00 | 611.00 | 611.00 | -0.16% | 25,900 |
| Apr 20, 2026 | 615.00 | 616.00 | 608.00 | 612.00 | 612.00 | -1.13% | 37,600 |
| Apr 17, 2026 | 618.00 | 628.00 | 618.00 | 619.00 | 619.00 | 1.14% | 38,900 |
| Apr 16, 2026 | 615.00 | 621.00 | 612.00 | 612.00 | 612.00 | -0.65% | 29,600 |
| Apr 15, 2026 | 616.00 | 621.00 | 614.00 | 616.00 | 616.00 | - | 30,600 |
| Apr 14, 2026 | 613.00 | 619.00 | 609.00 | 616.00 | 616.00 | 0.65% | 43,600 |
| Apr 13, 2026 | 611.00 | 615.00 | 609.00 | 612.00 | 612.00 | 0.16% | 31,500 |
| Apr 10, 2026 | 617.00 | 623.00 | 611.00 | 611.00 | 611.00 | -0.65% | 45,700 |
| Apr 9, 2026 | 636.00 | 636.00 | 615.00 | 615.00 | 615.00 | -3.91% | 78,400 |
| Apr 8, 2026 | 646.00 | 649.00 | 639.00 | 640.00 | 640.00 | -0.47% | 50,500 |
| Apr 7, 2026 | 630.00 | 643.00 | 630.00 | 643.00 | 643.00 | 2.72% | 27,200 |
| Apr 6, 2026 | 626.00 | 631.00 | 623.00 | 626.00 | 626.00 | 0.16% | 29,500 |
| Apr 3, 2026 | 627.00 | 630.00 | 623.00 | 625.00 | 625.00 | - | 23,800 |
| Apr 2, 2026 | 639.00 | 647.00 | 625.00 | 625.00 | 625.00 | -1.11% | 33,800 |
| Apr 1, 2026 | 621.00 | 636.00 | 621.00 | 632.00 | 632.00 | 2.27% | 49,800 |
| Mar 31, 2026 | 620.00 | 627.00 | 616.00 | 618.00 | 618.00 | -0.32% | 50,600 |
| Mar 30, 2026 | 634.00 | 634.00 | 620.00 | 620.00 | 620.00 | -5.20% | 47,200 |
| Mar 27, 2026 | 654.00 | 659.00 | 649.00 | 654.00 | 644.00 | 0.93% | 50,600 |
| Mar 26, 2026 | 674.00 | 674.00 | 648.00 | 648.00 | 638.09 | -3.86% | 52,500 |
| Mar 25, 2026 | 682.00 | 682.00 | 665.00 | 674.00 | 663.69 | 1.35% | 119,000 |
| Mar 24, 2026 | 641.00 | 669.00 | 641.00 | 665.00 | 654.83 | 5.72% | 71,600 |
| Mar 23, 2026 | 635.00 | 642.00 | 621.00 | 629.00 | 619.38 | -2.02% | 98,400 |
| Mar 19, 2026 | 645.00 | 663.00 | 642.00 | 642.00 | 632.18 | -2.87% | 398,700 |
| Mar 18, 2026 | 645.00 | 661.00 | 645.00 | 661.00 | 650.89 | 2.32% | 44,800 |
| Mar 17, 2026 | 652.00 | 658.00 | 646.00 | 646.00 | 636.12 | -0.92% | 36,000 |
| Mar 16, 2026 | 661.00 | 661.00 | 647.00 | 652.00 | 642.03 | -1.36% | 37,400 |
| Mar 13, 2026 | 644.00 | 661.00 | 644.00 | 661.00 | 650.89 | 1.54% | 45,800 |
| Mar 12, 2026 | 672.00 | 672.00 | 648.00 | 651.00 | 641.05 | -3.27% | 53,500 |
| Mar 11, 2026 | 673.00 | 680.00 | 671.00 | 673.00 | 662.71 | 0.15% | 26,300 |
| Mar 10, 2026 | 669.00 | 681.00 | 668.00 | 672.00 | 661.72 | 1.97% | 37,800 |
| Mar 9, 2026 | 652.00 | 664.00 | 649.00 | 659.00 | 648.92 | -1.93% | 64,900 |
| Mar 6, 2026 | 660.00 | 678.00 | 657.00 | 672.00 | 661.72 | 0.60% | 33,800 |
| Mar 5, 2026 | 669.00 | 678.00 | 668.00 | 668.00 | 657.79 | 2.30% | 39,100 |
| Mar 4, 2026 | 666.00 | 666.00 | 648.00 | 653.00 | 643.02 | -2.83% | 79,200 |
| Mar 3, 2026 | 683.00 | 684.00 | 672.00 | 672.00 | 661.72 | -2.33% | 41,700 |
| Mar 2, 2026 | 690.00 | 695.00 | 683.00 | 688.00 | 677.48 | -1.15% | 42,100 |
| Feb 27, 2026 | 687.00 | 697.00 | 684.00 | 696.00 | 685.36 | 1.75% | 45,200 |