Skip to main content
logo
CTI Engineering Co., Ltd. (TYO:9621)
Japan flag Japan · Delayed Price · Currency is JPY
2,813.00
-7.00 (-0.25%)
May 1, 2026, 3:30 PM JST

CTI Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 10, 20263,015.003,085.003,015.003,045.003,045.002.84%56,300
Mar 9, 20262,930.002,994.002,874.002,961.002,961.00-3.55%84,600
Mar 6, 20263,050.003,085.003,030.003,070.003,070.00-1.29%34,700
Mar 5, 20263,160.003,175.003,080.003,110.003,110.001.63%40,600
Mar 4, 20263,175.003,175.003,010.003,060.003,060.00-5.70%58,900
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