Skip to main content
logo
CTI Engineering Co., Ltd. (TYO:9621)
Japan flag Japan · Delayed Price · Currency is JPY
2,762.00
+27.00 (0.99%)
May 26, 2026, 3:30 PM JST

CTI Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20262,691.002,787.002,688.002,762.002,762.000.99%81,000
May 25, 20262,710.002,740.002,702.002,735.002,735.001.00%76,000
May 22, 20262,734.002,734.002,686.002,708.002,708.000.22%33,800
May 21, 20262,755.002,761.002,702.002,702.002,702.00-2.21%50,800
May 20, 20262,827.002,837.002,724.002,763.002,763.00-1.39%133,700
May 19, 20262,784.002,832.002,784.002,802.002,802.002.49%92,500
May 18, 20262,718.002,744.002,702.002,734.002,734.00-0.76%80,000
May 15, 20262,737.002,779.002,706.002,755.002,755.002.00%62,800
May 14, 20262,795.002,795.002,664.002,701.002,701.00-1.60%78,400
May 13, 20262,802.002,809.002,745.002,745.002,745.00-2.14%61,700
May 12, 20262,808.002,827.002,787.002,805.002,805.000.04%54,700
May 11, 20262,794.002,816.002,785.002,804.002,804.000.57%47,900
May 8, 20262,803.002,815.002,745.002,788.002,788.00-1.38%85,900
May 7, 20262,836.002,883.002,827.002,827.002,827.000.50%50,000
May 1, 20262,842.002,842.002,790.002,813.002,813.00-0.25%64,100
Apr 30, 20262,855.002,864.002,790.002,820.002,820.00-2.49%88,800
Apr 28, 20262,868.002,892.002,841.002,892.002,892.001.33%66,800
Apr 27, 20262,867.002,888.002,847.002,854.002,854.00-1.52%39,200
Apr 24, 20262,927.002,952.002,886.002,898.002,898.00-1.73%39,000
Apr 23, 20262,951.002,960.002,926.002,949.002,949.00-1.86%49,500
Apr 22, 20263,000.003,025.002,983.003,005.003,005.00-30,900
Apr 21, 20263,055.003,055.003,005.003,005.003,005.00-0.99%19,000
Apr 20, 20263,070.003,070.003,015.003,035.003,035.000.50%42,200
Apr 17, 20263,045.003,065.003,010.003,020.003,020.00-0.82%24,800
Apr 16, 20263,090.003,120.003,045.003,045.003,045.00-1.77%26,100
Apr 15, 20263,150.003,170.003,090.003,100.003,100.000.32%36,500
Apr 14, 20263,080.003,110.003,065.003,090.003,090.000.65%27,900
Apr 13, 20263,070.003,110.003,055.003,070.003,070.00-1.13%25,000
Apr 10, 20263,170.003,170.003,100.003,105.003,105.00-1.27%29,500
Apr 9, 20263,170.003,195.003,145.003,145.003,145.00-0.79%39,700
Apr 8, 20263,160.003,200.003,150.003,170.003,170.002.09%48,100
Apr 7, 20263,090.003,115.003,075.003,105.003,105.001.31%25,700
Apr 6, 20263,065.003,090.003,065.003,065.003,065.00-18,300
Apr 3, 20263,060.003,090.003,045.003,065.003,065.00-19,600
Apr 2, 20263,090.003,140.003,055.003,065.003,065.00-1.45%26,900
Apr 1, 20263,105.003,115.003,045.003,110.003,110.002.81%75,400
Mar 31, 20263,080.003,080.002,996.003,025.003,025.000.50%120,100
Mar 30, 20262,955.003,010.002,932.003,010.003,010.00-2.43%59,300
Mar 27, 20263,075.003,095.003,060.003,085.003,085.00-0.16%50,900
Mar 26, 20263,115.003,115.003,040.003,090.003,090.00-22,600
Mar 25, 20263,075.003,115.003,070.003,090.003,090.001.15%31,400
Mar 24, 20263,015.003,060.002,997.003,055.003,055.002.65%43,700
Mar 23, 20262,950.002,982.002,924.002,976.002,976.00-1.94%73,700
Mar 19, 20263,060.003,100.003,020.003,035.003,035.00-2.72%59,200
Mar 18, 20263,075.003,120.003,075.003,120.003,120.003.14%50,200
Mar 17, 20263,025.003,075.003,025.003,025.003,025.000.50%24,100
Mar 16, 20262,977.003,030.002,977.003,010.003,010.000.67%32,400
Mar 13, 20262,944.003,015.002,944.002,990.002,990.00-0.13%40,400
Mar 12, 20263,000.003,025.002,978.002,994.002,994.00-2.48%41,500
Mar 11, 20263,105.003,105.003,055.003,070.003,070.000.82%29,000