MTI Ltd. (TYO:9438)
Japan · Delayed Price · Currency is JPY 507.00
-11.00 (-2.12%)
Nov 13, 2026, 3:30 PM JST
MTI Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 516.00 | 516.00 | 506.00 | 507.00 | 507.00 | -2.12% | 99,800 |
| Nov 12, 2026 | 530.00 | 530.00 | 517.00 | 518.00 | 518.00 | -2.26% | 101,100 |
| Nov 11, 2026 | 560.00 | 560.00 | 522.00 | 530.00 | 530.00 | -8.62% | 155,400 |
| Nov 10, 2026 | 590.00 | 599.00 | 541.00 | 580.00 | 580.00 | -1.53% | 107,200 |
| Nov 9, 2026 | 588.00 | 597.00 | 583.00 | 589.00 | 589.00 | 5.18% | 47,600 |
| Nov 6, 2026 | 570.00 | 572.00 | 552.00 | 560.00 | 560.00 | -2.95% | 78,200 |
| Nov 5, 2026 | 552.00 | 578.00 | 552.00 | 577.00 | 577.00 | 6.85% | 74,400 |
| Nov 4, 2026 | 541.00 | 543.00 | 534.00 | 540.00 | 540.00 | -0.37% | 21,700 |
| Nov 2, 2026 | 550.00 | 550.00 | 539.00 | 542.00 | 542.00 | -1.63% | 24,000 |
| Oct 30, 2026 | 551.00 | 560.00 | 545.00 | 551.00 | 551.00 | 1.47% | 79,900 |
| Oct 29, 2026 | 535.00 | 546.00 | 527.00 | 543.00 | 543.00 | 1.50% | 212,800 |
| Oct 28, 2026 | 540.00 | 548.00 | 533.00 | 535.00 | 535.00 | -2.01% | 64,600 |
| Oct 27, 2026 | 554.00 | 560.00 | 541.00 | 546.00 | 546.00 | -0.36% | 48,300 |
| Oct 26, 2026 | 544.00 | 552.00 | 542.00 | 548.00 | 548.00 | - | 36,100 |
| Oct 23, 2026 | 554.00 | 558.00 | 543.00 | 548.00 | 548.00 | -1.26% | 67,800 |
| Oct 22, 2026 | 559.00 | 561.00 | 551.00 | 555.00 | 555.00 | -0.89% | 46,200 |
| Oct 21, 2026 | 559.00 | 569.00 | 553.00 | 560.00 | 560.00 | - | 39,100 |
| Oct 20, 2026 | 567.00 | 578.00 | 560.00 | 560.00 | 560.00 | -1.23% | 53,500 |
| Oct 19, 2026 | 560.00 | 572.00 | 559.00 | 567.00 | 567.00 | 1.43% | 31,400 |
| Oct 16, 2026 | 557.00 | 575.00 | 556.00 | 559.00 | 559.00 | -0.18% | 58,800 |
| Oct 15, 2026 | 588.00 | 589.00 | 560.00 | 560.00 | 560.00 | -6.35% | 78,400 |
| Oct 14, 2026 | 583.00 | 598.00 | 577.00 | 598.00 | 598.00 | 1.53% | 43,400 |
| Oct 13, 2026 | 582.00 | 592.00 | 576.00 | 589.00 | 589.00 | -0.51% | 41,100 |
| Oct 9, 2026 | 595.00 | 600.00 | 584.00 | 592.00 | 592.00 | -0.50% | 39,800 |
| Oct 8, 2026 | 596.00 | 600.00 | 591.00 | 595.00 | 595.00 | -1.65% | 39,500 |
| Oct 7, 2026 | 608.00 | 615.00 | 600.00 | 605.00 | 605.00 | -1.63% | 20,300 |
| Oct 6, 2026 | 609.00 | 623.00 | 606.00 | 615.00 | 615.00 | 0.99% | 72,000 |
| Oct 5, 2026 | 615.00 | 615.00 | 603.00 | 609.00 | 609.00 | 0.66% | 33,500 |
| 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 |