CTI Engineering Co., Ltd. (TYO:9621)
Japan · Delayed Price · Currency is JPY 3,160.00
-100.00 (-3.07%)
Aug 14, 2026, 3:30 PM JST
CTI Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3,030.00 | 3,180.00 | 2,985.00 | 3,160.00 | 3,160.00 | -3.07% | 217,200 |
| Aug 13, 2026 | 3,215.00 | 3,275.00 | 3,175.00 | 3,260.00 | 3,260.00 | 2.19% | 68,100 |
| Aug 12, 2026 | 3,200.00 | 3,200.00 | 3,165.00 | 3,190.00 | 3,190.00 | 0.16% | 53,600 |
| Aug 10, 2026 | 3,185.00 | 3,225.00 | 3,150.00 | 3,185.00 | 3,185.00 | 0.63% | 39,300 |
| Aug 7, 2026 | 3,135.00 | 3,210.00 | 3,130.00 | 3,165.00 | 3,165.00 | 0.32% | 63,100 |
| Aug 6, 2026 | 3,125.00 | 3,190.00 | 3,125.00 | 3,155.00 | 3,155.00 | 0.96% | 64,900 |
| Aug 5, 2026 | 3,120.00 | 3,155.00 | 3,085.00 | 3,125.00 | 3,125.00 | 0.32% | 55,700 |
| Aug 4, 2026 | 3,175.00 | 3,215.00 | 3,105.00 | 3,115.00 | 3,115.00 | -3.86% | 74,000 |
| Aug 3, 2026 | 3,140.00 | 3,280.00 | 3,120.00 | 3,240.00 | 3,240.00 | 2.05% | 123,100 |
| Jul 31, 2026 | 3,130.00 | 3,225.00 | 3,105.00 | 3,175.00 | 3,175.00 | 6.05% | 220,000 |
| Jul 30, 2026 | 2,976.00 | 3,005.00 | 2,940.00 | 2,994.00 | 2,994.00 | 0.60% | 80,500 |
| Jul 29, 2026 | 2,997.00 | 3,030.00 | 2,940.00 | 2,976.00 | 2,976.00 | -0.07% | 75,200 |
| Jul 28, 2026 | 2,940.00 | 2,990.00 | 2,909.00 | 2,978.00 | 2,978.00 | 1.29% | 65,100 |
| Jul 27, 2026 | 2,961.00 | 2,961.00 | 2,928.00 | 2,940.00 | 2,940.00 | 0.68% | 26,300 |
| Jul 24, 2026 | 2,900.00 | 2,921.00 | 2,889.00 | 2,920.00 | 2,920.00 | -1.02% | 41,300 |
| Jul 23, 2026 | 2,930.00 | 2,971.00 | 2,922.00 | 2,950.00 | 2,950.00 | 0.34% | 41,400 |
| Jul 22, 2026 | 2,954.00 | 2,961.00 | 2,930.00 | 2,940.00 | 2,940.00 | -1.08% | 45,900 |
| Jul 21, 2026 | 2,929.00 | 2,986.00 | 2,929.00 | 2,972.00 | 2,972.00 | 1.33% | 55,700 |
| Jul 17, 2026 | 2,933.00 | 2,986.00 | 2,910.00 | 2,933.00 | 2,933.00 | -0.74% | 77,900 |
| Jul 16, 2026 | 2,980.00 | 2,997.00 | 2,949.00 | 2,955.00 | 2,955.00 | -0.57% | 43,500 |
| Jul 15, 2026 | 2,935.00 | 2,989.00 | 2,935.00 | 2,972.00 | 2,972.00 | 1.26% | 57,200 |
| Jul 14, 2026 | 2,955.00 | 2,996.00 | 2,935.00 | 2,935.00 | 2,935.00 | -0.44% | 27,900 |
| Jul 13, 2026 | 2,968.00 | 2,968.00 | 2,933.00 | 2,948.00 | 2,948.00 | -0.07% | 44,400 |
| Jul 10, 2026 | 2,967.00 | 2,967.00 | 2,925.00 | 2,950.00 | 2,950.00 | 0.37% | 34,300 |
| Jul 9, 2026 | 2,957.00 | 2,958.00 | 2,875.00 | 2,939.00 | 2,939.00 | 1.03% | 39,500 |
| Jul 8, 2026 | 2,936.00 | 2,958.00 | 2,909.00 | 2,909.00 | 2,909.00 | -0.95% | 55,300 |
| Jul 7, 2026 | 2,938.00 | 2,966.00 | 2,937.00 | 2,937.00 | 2,937.00 | 0.38% | 42,300 |
| Jul 6, 2026 | 2,908.00 | 2,955.00 | 2,904.00 | 2,926.00 | 2,926.00 | 1.28% | 30,900 |
| Jul 3, 2026 | 2,870.00 | 2,924.00 | 2,870.00 | 2,889.00 | 2,889.00 | 0.38% | 37,000 |
| Jul 2, 2026 | 2,865.00 | 2,929.00 | 2,865.00 | 2,878.00 | 2,878.00 | 0.59% | 41,600 |
| Jul 1, 2026 | 2,846.00 | 2,879.00 | 2,846.00 | 2,861.00 | 2,861.00 | 0.63% | 35,600 |
| Jun 30, 2026 | 2,900.00 | 2,906.00 | 2,843.00 | 2,843.00 | 2,843.00 | -1.42% | 42,200 |
| Jun 29, 2026 | 2,861.00 | 2,895.00 | 2,840.00 | 2,884.00 | 2,884.00 | 2.12% | 67,300 |
| Jun 26, 2026 | 2,837.00 | 2,837.00 | 2,798.00 | 2,824.00 | 2,824.00 | 1.15% | 96,900 |
| Jun 25, 2026 | 2,782.00 | 2,819.00 | 2,772.00 | 2,792.00 | 2,792.00 | 1.23% | 51,400 |
| Jun 24, 2026 | 2,735.00 | 2,784.00 | 2,735.00 | 2,758.00 | 2,758.00 | 0.29% | 85,900 |
| Jun 23, 2026 | 2,775.00 | 2,775.00 | 2,741.00 | 2,750.00 | 2,750.00 | -0.90% | 58,600 |
| Jun 22, 2026 | 2,737.00 | 2,781.00 | 2,733.00 | 2,775.00 | 2,775.00 | 0.22% | 44,000 |
| Jun 19, 2026 | 2,800.00 | 2,811.00 | 2,744.00 | 2,769.00 | 2,769.00 | -0.65% | 64,300 |
| Jun 18, 2026 | 2,756.00 | 2,816.00 | 2,752.00 | 2,787.00 | 2,787.00 | 2.24% | 79,900 |
| Jun 17, 2026 | 2,681.00 | 2,743.00 | 2,671.00 | 2,726.00 | 2,726.00 | 4.20% | 103,600 |
| Jun 16, 2026 | 2,643.00 | 2,651.00 | 2,601.00 | 2,616.00 | 2,616.00 | -0.57% | 60,600 |
| Jun 15, 2026 | 2,641.00 | 2,672.00 | 2,629.00 | 2,631.00 | 2,631.00 | -0.38% | 66,500 |
| Jun 12, 2026 | 2,645.00 | 2,645.00 | 2,620.00 | 2,641.00 | 2,641.00 | 0.88% | 80,600 |
| Jun 11, 2026 | 2,606.00 | 2,624.00 | 2,572.00 | 2,618.00 | 2,618.00 | -0.30% | 47,000 |
| Jun 10, 2026 | 2,613.00 | 2,648.00 | 2,613.00 | 2,626.00 | 2,626.00 | 0.31% | 31,700 |
| Jun 9, 2026 | 2,612.00 | 2,649.00 | 2,612.00 | 2,618.00 | 2,618.00 | 0.65% | 45,900 |
| Jun 8, 2026 | 2,624.00 | 2,659.00 | 2,579.00 | 2,601.00 | 2,601.00 | -2.47% | 73,200 |
| Jun 5, 2026 | 2,648.00 | 2,686.00 | 2,607.00 | 2,667.00 | 2,667.00 | 1.95% | 35,200 |
| Jun 4, 2026 | 2,619.00 | 2,642.00 | 2,585.00 | 2,616.00 | 2,616.00 | -0.38% | 46,300 |