Skip to main content
logo
CTI Engineering Co., Ltd. (TYO:9621)
Japan flag Japan · Delayed Price · Currency is JPY
2,940.00
+20.00 (0.68%)
Jul 27, 2026, 3:30 PM JST

CTI Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262,900.002,921.002,889.002,920.002,920.00-1.02%41,300
Jul 23, 20262,930.002,971.002,922.002,950.002,950.000.34%41,400
Jul 22, 20262,954.002,961.002,930.002,940.002,940.00-1.08%45,900
Jul 21, 20262,929.002,986.002,929.002,972.002,972.001.33%55,700
Jul 17, 20262,933.002,986.002,910.002,933.002,933.00-0.74%77,900
Jul 16, 20262,980.002,997.002,949.002,955.002,955.00-0.57%43,500
Jul 15, 20262,935.002,989.002,935.002,972.002,972.001.26%57,200
Jul 14, 20262,955.002,996.002,935.002,935.002,935.00-0.44%27,900
Jul 13, 20262,968.002,968.002,933.002,948.002,948.00-0.07%44,400
Jul 10, 20262,967.002,967.002,925.002,950.002,950.000.37%34,300
Jul 9, 20262,957.002,958.002,875.002,939.002,939.001.03%39,500
Jul 8, 20262,936.002,958.002,909.002,909.002,909.00-0.95%55,300
Jul 7, 20262,938.002,966.002,937.002,937.002,937.000.38%42,300
Jul 6, 20262,908.002,955.002,904.002,926.002,926.001.28%30,900
Jul 3, 20262,870.002,924.002,870.002,889.002,889.000.38%37,000
Jul 2, 20262,865.002,929.002,865.002,878.002,878.000.59%41,600
Jul 1, 20262,846.002,879.002,846.002,861.002,861.000.63%35,600
Jun 30, 20262,900.002,906.002,843.002,843.002,843.00-1.42%42,200
Jun 29, 20262,861.002,895.002,840.002,884.002,884.002.12%67,300
Jun 26, 20262,837.002,837.002,798.002,824.002,824.001.15%96,900
Jun 25, 20262,782.002,819.002,772.002,792.002,792.001.23%51,400
Jun 24, 20262,735.002,784.002,735.002,758.002,758.000.29%85,900
Jun 23, 20262,775.002,775.002,741.002,750.002,750.00-0.90%58,600
Jun 22, 20262,737.002,781.002,733.002,775.002,775.000.22%44,000
Jun 19, 20262,800.002,811.002,744.002,769.002,769.00-0.65%64,300
Jun 18, 20262,756.002,816.002,752.002,787.002,787.002.24%79,900
Jun 17, 20262,681.002,743.002,671.002,726.002,726.004.20%103,600
Jun 16, 20262,643.002,651.002,601.002,616.002,616.00-0.57%60,600
Jun 15, 20262,641.002,672.002,629.002,631.002,631.00-0.38%66,500
Jun 12, 20262,645.002,645.002,620.002,641.002,641.000.88%80,600
Jun 11, 20262,606.002,624.002,572.002,618.002,618.00-0.30%47,000
Jun 10, 20262,613.002,648.002,613.002,626.002,626.000.31%31,700
Jun 9, 20262,612.002,649.002,612.002,618.002,618.000.65%45,900
Jun 8, 20262,624.002,659.002,579.002,601.002,601.00-2.47%73,200
Jun 5, 20262,648.002,686.002,607.002,667.002,667.001.95%35,200
Jun 4, 20262,619.002,642.002,585.002,616.002,616.00-0.38%46,300
Jun 3, 20262,604.002,636.002,563.002,626.002,626.000.54%59,000
Jun 2, 20262,601.002,620.002,571.002,612.002,612.00-0.04%97,800
Jun 1, 20262,692.002,692.002,607.002,613.002,613.00-3.04%88,600
May 29, 20262,713.002,744.002,695.002,695.002,695.00-0.48%42,300
May 28, 20262,703.002,723.002,671.002,708.002,708.00-0.95%79,600
May 27, 20262,762.002,769.002,734.002,734.002,734.00-1.01%68,400
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