Skip to main content
logo
CTI Engineering Co., Ltd. (TYO:9621)
Japan flag Japan · Delayed Price · Currency is JPY
3,060.00
+10.00 (0.33%)
Jan 23, 2026, 12:55 PM JST

CTI Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 16, 20252,991.002,995.002,933.002,933.002,859.92-2.56%42,300
Dec 15, 20253,025.003,040.002,995.003,010.002,935.00-0.66%33,400
Dec 12, 20253,005.003,055.003,000.003,030.002,954.502.57%74,900
Dec 11, 20252,996.003,030.002,954.002,954.002,880.40-1.47%40,200
Dec 10, 20252,990.003,015.002,957.002,998.002,923.30-0.03%33,000
Dec 9, 20253,000.003,055.002,960.002,999.002,924.271.59%47,500
Dec 8, 20252,907.002,959.002,902.002,952.002,878.452.32%32,500
Dec 5, 20252,901.002,911.002,871.002,885.002,813.11-1.60%38,200
Dec 4, 20252,900.002,954.002,894.002,932.002,858.941.10%55,000
Dec 3, 20252,924.002,924.002,890.002,900.002,827.74-1.26%43,500
Dec 2, 20252,984.002,984.002,911.002,937.002,863.82-1.67%42,500
Dec 1, 20253,035.003,055.002,987.002,987.002,912.57-1.58%30,800
Nov 28, 20253,000.003,035.002,988.003,035.002,959.381.57%13,900
Nov 27, 20253,010.003,030.002,968.002,988.002,913.550.23%34,300
Nov 26, 20253,050.003,085.002,962.002,981.002,906.72-2.10%65,700
Nov 25, 20253,070.003,070.003,030.003,045.002,969.13-0.81%22,900
Nov 21, 20252,990.003,090.002,990.003,070.002,993.501.82%55,000
Nov 20, 20253,030.003,040.002,991.003,015.002,939.881.01%47,900
Nov 19, 20252,977.003,000.002,957.002,985.002,910.620.40%40,400
Nov 18, 20252,981.003,005.002,950.002,973.002,898.92-1.39%69,000
Nov 17, 20252,935.003,020.002,935.003,015.002,939.882.80%63,900
Nov 14, 20252,895.002,944.002,847.002,933.002,859.921.31%46,900
Nov 13, 20252,910.002,955.002,848.002,895.002,822.870.63%111,400
Nov 12, 20252,867.002,902.002,844.002,877.002,805.310.88%29,900
Nov 11, 20252,867.002,872.002,822.002,852.002,780.94-0.73%29,700
Nov 10, 20252,872.002,889.002,852.002,873.002,801.410.91%18,800
Nov 7, 20252,813.002,847.002,813.002,847.002,776.060.11%19,900