Skip to main content
logo
CTI Engineering Co., Ltd. (TYO:9621)
Japan flag Japan · Delayed Price · Currency is JPY
3,060.00
-185.00 (-5.70%)
Mar 4, 2026, 3:30 PM JST

CTI Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20263,175.003,175.003,010.003,025.00--6.78%34,600
Mar 3, 20263,345.003,350.003,220.003,245.003,245.00-4.14%83,200
Mar 2, 20263,390.003,425.003,350.003,385.003,385.00-3.01%89,300
Feb 27, 20263,480.003,490.003,440.003,490.003,490.000.72%67,400
Feb 26, 20263,415.003,510.003,415.003,465.003,465.001.46%90,400
Feb 25, 20263,450.003,475.003,410.003,415.003,415.00-2.01%61,700
Feb 24, 20263,425.003,510.003,400.003,485.003,485.001.75%60,500
Feb 20, 20263,570.003,570.003,410.003,425.003,425.00-4.06%60,200
Feb 19, 20263,395.003,575.003,395.003,570.003,570.006.09%112,100
Feb 18, 20263,380.003,390.003,355.003,365.003,365.000.90%29,900
Feb 17, 20263,350.003,395.003,275.003,335.003,335.00-0.15%59,400
Feb 16, 20263,230.003,360.003,225.003,340.003,340.003.57%77,200
Feb 13, 20263,360.003,365.003,215.003,225.003,225.00-4.30%89,600
Feb 12, 20263,345.003,380.003,290.003,370.003,370.001.81%66,500
Feb 10, 20263,250.003,345.003,250.003,310.003,310.002.48%97,000
Feb 9, 20263,200.003,230.003,190.003,230.003,230.002.22%65,400
Feb 6, 20263,085.003,160.003,070.003,160.003,160.002.76%63,100
Feb 5, 20263,070.003,100.003,030.003,075.003,075.001.15%42,500
Feb 4, 20263,035.003,070.003,020.003,040.003,040.000.16%49,800
Feb 3, 20263,000.003,050.003,000.003,035.003,035.001.27%41,500
Feb 2, 20262,965.003,040.002,964.002,997.002,997.001.52%51,300
Jan 30, 20262,959.002,964.002,935.002,952.002,952.00-0.24%43,800
Jan 29, 20262,940.002,965.002,917.002,959.002,959.000.54%52,500
Jan 28, 20262,993.002,993.002,935.002,943.002,943.00-1.67%52,600
Jan 27, 20262,967.003,005.002,961.002,993.002,993.000.03%36,200
Jan 26, 20263,020.003,035.002,970.002,992.002,992.00-1.74%41,700
Jan 23, 20263,050.003,080.003,035.003,045.003,045.00-0.16%21,600
Jan 22, 20263,040.003,065.003,035.003,050.003,050.000.33%33,300
Jan 21, 20262,999.003,050.002,988.003,040.003,040.00-24,600
Jan 20, 20263,090.003,090.003,035.003,040.003,040.00-1.62%33,100
Jan 19, 20263,100.003,120.003,075.003,090.003,090.00-0.16%34,600
Jan 16, 20263,045.003,095.003,040.003,095.003,095.001.64%43,400
Jan 15, 20263,010.003,050.003,010.003,045.003,045.001.33%32,400
Jan 14, 20263,020.003,025.002,995.003,005.003,005.00-0.50%24,900
Jan 13, 20263,030.003,060.003,005.003,020.003,020.001.14%47,000
Jan 9, 20262,970.002,990.002,958.002,986.002,986.001.19%29,700
Jan 8, 20262,980.002,999.002,951.002,951.002,951.00-1.07%33,900
Jan 7, 20263,005.003,035.002,968.002,983.002,983.00-1.88%37,700
Jan 6, 20262,975.003,040.002,975.003,040.003,040.002.18%60,600
Jan 5, 20262,972.002,981.002,946.002,975.002,975.000.10%45,300
Dec 30, 20252,960.003,005.002,959.002,972.002,972.00-0.10%42,000
Dec 29, 20252,945.002,978.002,908.002,975.002,975.00-1.16%53,400
Dec 26, 20252,978.003,010.002,978.003,010.002,935.001.01%41,000
Dec 25, 20252,972.002,998.002,970.002,980.002,905.750.34%17,900
Dec 24, 20253,010.003,015.002,970.002,970.002,896.00-1.33%39,000
Dec 23, 20253,040.003,040.003,010.003,010.002,935.00-0.99%28,800
Dec 22, 20253,060.003,060.003,025.003,040.002,964.250.50%36,100
Dec 19, 20253,010.003,040.002,997.003,025.002,949.630.50%49,200
Dec 18, 20253,005.003,025.002,966.003,010.002,935.000.67%34,300
Dec 17, 20252,983.003,005.002,945.002,990.002,915.501.94%47,800