Skip to main content
logo
CTI Engineering Co., Ltd. (TYO:9621)
Japan flag Japan · Delayed Price · Currency is JPY
3,450.00
-165.00 (-4.56%)
Nov 6, 2026, 3:30 PM JST

CTI Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20263,545.003,545.003,415.003,450.003,450.00-4.56%113,600
Nov 5, 20263,630.003,660.003,585.003,615.003,615.001.54%89,500
Nov 4, 20263,565.003,620.003,515.003,560.003,560.00-0.14%77,500
Nov 2, 20263,580.003,625.003,550.003,565.003,565.00-0.83%87,800
Oct 30, 20263,620.003,675.003,585.003,595.003,595.00-0.69%63,900
Oct 29, 20263,630.003,640.003,570.003,620.003,620.001.40%146,500
Oct 28, 20263,605.003,640.003,570.003,570.003,570.00-0.83%66,500
Oct 27, 20263,600.003,615.003,555.003,600.003,600.000.70%91,800
Oct 26, 20263,540.003,600.003,535.003,575.003,575.000.99%74,200
Oct 23, 20263,525.003,585.003,510.003,540.003,540.001.43%90,500
Oct 22, 20263,505.003,535.003,485.003,490.003,490.000.14%40,400
Oct 21, 20263,460.003,500.003,440.003,485.003,485.001.16%53,100
Oct 20, 20263,460.003,500.003,430.003,445.003,445.00-1.57%49,400
Oct 19, 20263,495.003,515.003,450.003,500.003,500.000.29%61,900
Oct 16, 20263,440.003,500.003,440.003,490.003,490.001.75%44,700
Oct 15, 20263,420.003,435.003,395.003,430.003,430.00-0.15%61,200
Oct 14, 20263,425.003,440.003,400.003,435.003,435.000.15%40,100
Oct 13, 20263,315.003,440.003,310.003,430.003,430.003.47%63,900
Oct 9, 20263,280.003,335.003,270.003,315.003,315.001.22%57,400
Oct 8, 20263,295.003,295.003,235.003,275.003,275.00-1.50%51,700
Oct 7, 20263,305.003,360.003,300.003,325.003,325.000.61%65,900
Oct 6, 20263,305.003,340.003,290.003,305.003,305.00-64,600
Oct 5, 20263,365.003,375.003,305.003,305.003,305.00-1.49%86,800
Oct 2, 20263,335.003,395.003,330.003,355.003,355.000.30%101,100
Oct 1, 20263,270.003,360.003,270.003,345.003,345.001.67%105,000
Sep 30, 20263,245.003,320.003,240.003,290.003,290.001.39%54,300
Sep 29, 20263,250.003,255.003,220.003,245.003,245.00-0.76%65,500
Sep 28, 20263,295.003,300.003,260.003,270.003,270.00-0.76%56,500
Sep 25, 20263,260.003,330.003,255.003,295.003,295.001.38%87,600
Sep 24, 20263,290.003,300.003,235.003,250.003,250.00-1.66%56,300
Sep 18, 20263,330.003,340.003,280.003,305.003,305.00-0.90%80,500
Sep 17, 20263,295.003,345.003,285.003,335.003,335.002.14%81,400
Sep 16, 20263,250.003,300.003,245.003,265.003,265.001.24%50,500
Sep 15, 20263,225.003,235.003,215.003,225.003,225.000.16%38,200
Sep 14, 20263,225.003,245.003,185.003,220.003,220.000.78%43,700
Sep 11, 20263,195.003,245.003,180.003,195.003,195.00-1.24%66,500
Sep 10, 20263,230.003,245.003,185.003,235.003,235.00-0.15%58,700
Sep 9, 20263,235.003,265.003,210.003,240.003,240.001.09%61,800
Sep 8, 20263,170.003,230.003,155.003,205.003,205.000.94%56,200
Sep 7, 20263,165.003,190.003,160.003,175.003,175.000.32%43,700
Sep 4, 20263,150.003,175.003,135.003,165.003,165.00-0.16%60,800
Sep 3, 20263,175.003,175.003,145.003,170.003,170.000.63%54,300
Sep 2, 20263,160.003,175.003,125.003,150.003,150.00-1.41%68,200
Sep 1, 20263,205.003,240.003,185.003,195.003,195.00-1.24%90,200
Aug 31, 20263,210.003,235.003,190.003,235.003,235.000.78%81,000
Aug 28, 20263,195.003,240.003,190.003,210.003,210.000.47%83,700
Aug 27, 20263,190.003,220.003,160.003,195.003,195.00-73,300
Aug 26, 20263,175.003,220.003,170.003,195.003,195.000.63%73,900
Aug 25, 20263,255.003,265.003,175.003,175.003,175.00-1.70%49,600
Aug 24, 20263,225.003,265.003,215.003,230.003,230.000.16%77,900