MTI Ltd. (TYO:9438)
Japan · Delayed Price · Currency is JPY 607.00
+5.00 (0.83%)
Aug 26, 2026, 3:30 PM JST
MTI Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 596.00 | 609.00 | 596.00 | 607.00 | 607.00 | 0.83% | 26,800 |
| Aug 25, 2026 | 610.00 | 610.00 | 596.00 | 602.00 | 602.00 | -0.33% | 32,100 |
| Aug 24, 2026 | 605.00 | 612.00 | 603.00 | 604.00 | 604.00 | 0.50% | 35,100 |
| Aug 21, 2026 | 595.00 | 604.00 | 595.00 | 601.00 | 601.00 | -0.17% | 25,700 |
| Aug 20, 2026 | 603.00 | 608.00 | 593.00 | 602.00 | 602.00 | -0.82% | 33,900 |
| Aug 19, 2026 | 609.00 | 609.00 | 600.00 | 607.00 | 607.00 | 0.33% | 50,100 |
| Aug 18, 2026 | 596.00 | 605.00 | 592.00 | 605.00 | 605.00 | 2.37% | 45,600 |
| Aug 17, 2026 | 599.00 | 608.00 | 590.00 | 591.00 | 591.00 | -1.34% | 61,700 |
| Aug 14, 2026 | 581.00 | 604.00 | 579.00 | 599.00 | 599.00 | 3.10% | 65,500 |
| Aug 13, 2026 | 560.00 | 581.00 | 557.00 | 581.00 | 581.00 | 3.38% | 86,700 |
| Aug 12, 2026 | 554.00 | 562.00 | 547.00 | 562.00 | 562.00 | 1.63% | 58,800 |
| Aug 10, 2026 | 553.00 | 553.00 | 542.00 | 553.00 | 553.00 | - | 42,200 |
| Aug 7, 2026 | 565.00 | 565.00 | 542.00 | 553.00 | 553.00 | -1.95% | 99,900 |
| Aug 6, 2026 | 610.00 | 615.00 | 557.00 | 564.00 | 564.00 | -7.54% | 163,900 |
| Aug 5, 2026 | 610.00 | 613.00 | 608.00 | 610.00 | 610.00 | - | 67,000 |
| Aug 4, 2026 | 612.00 | 620.00 | 608.00 | 610.00 | 610.00 | -0.33% | 33,700 |
| Aug 3, 2026 | 611.00 | 620.00 | 609.00 | 612.00 | 612.00 | 0.16% | 60,100 |
| Jul 31, 2026 | 630.00 | 631.00 | 611.00 | 611.00 | 611.00 | -3.48% | 26,600 |
| Jul 30, 2026 | 636.00 | 639.00 | 626.00 | 633.00 | 633.00 | -0.94% | 39,400 |
| Jul 29, 2026 | 623.00 | 639.00 | 618.00 | 639.00 | 639.00 | 3.23% | 31,400 |
| Jul 28, 2026 | 630.00 | 630.00 | 616.00 | 619.00 | 619.00 | -1.43% | 33,000 |
| Jul 27, 2026 | 612.00 | 628.00 | 612.00 | 628.00 | 628.00 | 2.78% | 30,500 |
| Jul 24, 2026 | 616.00 | 617.00 | 610.00 | 611.00 | 611.00 | 0.16% | 18,400 |
| Jul 23, 2026 | 611.00 | 616.00 | 608.00 | 610.00 | 610.00 | -0.16% | 57,900 |
| Jul 22, 2026 | 620.00 | 624.00 | 610.00 | 611.00 | 611.00 | -1.45% | 32,400 |
| Jul 21, 2026 | 629.00 | 642.00 | 620.00 | 620.00 | 620.00 | -1.43% | 38,600 |
| Jul 17, 2026 | 620.00 | 630.00 | 610.00 | 629.00 | 629.00 | 1.45% | 44,000 |
| Jul 16, 2026 | 610.00 | 626.00 | 608.00 | 620.00 | 620.00 | 1.64% | 45,700 |
| Jul 15, 2026 | 610.00 | 616.00 | 608.00 | 610.00 | 610.00 | 0.33% | 17,900 |
| Jul 14, 2026 | 619.00 | 625.00 | 608.00 | 608.00 | 608.00 | -0.65% | 20,800 |
| Jul 13, 2026 | 621.00 | 629.00 | 612.00 | 612.00 | 612.00 | -1.29% | 24,300 |
| Jul 10, 2026 | 603.00 | 620.00 | 601.00 | 620.00 | 620.00 | 2.48% | 32,400 |
| Jul 9, 2026 | 620.00 | 620.00 | 598.00 | 605.00 | 605.00 | -2.42% | 35,100 |
| Jul 8, 2026 | 588.00 | 622.00 | 583.00 | 620.00 | 620.00 | 5.44% | 87,500 |
| Jul 7, 2026 | 579.00 | 588.00 | 574.00 | 588.00 | 588.00 | 2.44% | 21,900 |
| Jul 6, 2026 | 566.00 | 582.00 | 562.00 | 574.00 | 574.00 | 2.87% | 52,500 |
| Jul 3, 2026 | 558.00 | 564.00 | 550.00 | 558.00 | 558.00 | -0.18% | 27,500 |
| Jul 2, 2026 | 541.00 | 559.00 | 541.00 | 559.00 | 559.00 | 5.27% | 30,400 |
| Jul 1, 2026 | 534.00 | 539.00 | 527.00 | 531.00 | 531.00 | -0.56% | 37,200 |
| Jun 30, 2026 | 537.00 | 541.00 | 532.00 | 534.00 | 534.00 | -0.37% | 22,800 |
| Jun 29, 2026 | 540.00 | 560.00 | 536.00 | 536.00 | 536.00 | -0.37% | 35,000 |
| Jun 26, 2026 | 530.00 | 548.00 | 528.00 | 538.00 | 538.00 | 1.51% | 36,200 |
| Jun 25, 2026 | 531.00 | 536.00 | 527.00 | 530.00 | 530.00 | -0.19% | 23,900 |
| Jun 24, 2026 | 543.00 | 547.00 | 531.00 | 531.00 | 531.00 | -2.21% | 34,700 |
| Jun 23, 2026 | 556.00 | 556.00 | 543.00 | 543.00 | 543.00 | -2.86% | 35,000 |
| Jun 22, 2026 | 557.00 | 566.00 | 553.00 | 559.00 | 559.00 | 0.36% | 23,700 |
| Jun 19, 2026 | 570.00 | 572.00 | 553.00 | 557.00 | 557.00 | -1.42% | 29,300 |
| Jun 18, 2026 | 564.00 | 570.00 | 560.00 | 565.00 | 565.00 | 0.53% | 27,400 |
| Jun 17, 2026 | 552.00 | 578.00 | 552.00 | 562.00 | 562.00 | 2.18% | 50,500 |
| Jun 16, 2026 | 562.00 | 565.00 | 550.00 | 550.00 | 550.00 | -2.48% | 66,400 |