Skip to main content
logo
CTI Engineering Co., Ltd. (TYO:9621)
Japan flag Japan · Delayed Price · Currency is JPY
3,490.00
+60.00 (1.75%)
Oct 16, 2026, 3:30 PM JST

CTI Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20263,440.003,500.003,440.003,490.003,490.001.75%36,200
Oct 15, 20263,420.003,435.003,395.003,430.003,430.00-0.15%44,600
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
Aug 21, 20263,155.003,235.003,150.003,225.003,225.000.47%121,000
Aug 20, 20263,185.003,230.003,160.003,210.003,210.001.26%136,300
Aug 19, 20263,150.003,215.003,130.003,170.003,170.00-1.40%73,600
Aug 18, 20263,175.003,225.003,160.003,215.003,215.001.26%55,200
Aug 17, 20263,130.003,190.003,120.003,175.003,175.000.47%83,000
Aug 14, 20263,030.003,180.002,985.003,160.003,160.00-3.07%217,200
Aug 13, 20263,215.003,275.003,175.003,260.003,260.002.19%68,100
Aug 12, 20263,200.003,200.003,165.003,190.003,190.000.16%53,600
Aug 10, 20263,185.003,225.003,150.003,185.003,185.000.63%39,300
Aug 7, 20263,135.003,210.003,130.003,165.003,165.000.32%63,100
Aug 6, 20263,125.003,190.003,125.003,155.003,155.000.96%64,900
Aug 5, 20263,120.003,155.003,085.003,125.003,125.000.32%55,700
Aug 4, 20263,175.003,215.003,105.003,115.003,115.00-3.86%74,000
Aug 3, 20263,140.003,280.003,120.003,240.003,240.002.05%123,100