Skip to main content
logo
MT Genex Corporation (TYO:9820)
Japan flag Japan · Delayed Price · Currency is JPY
3,425.00
-35.00 (-1.01%)
Feb 13, 2026, 2:58 PM JST

MT Genex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20263,410.003,470.003,405.003,425.003,425.00-1.01%1,200
Feb 12, 20263,495.003,495.003,445.003,460.003,460.00-1.00%2,600
Feb 10, 20263,475.003,510.003,475.003,495.003,495.000.58%1,400
Feb 9, 20263,500.003,500.003,460.003,475.003,475.00-1.14%1,800
Feb 6, 20263,545.003,550.003,515.003,515.003,515.000.57%2,000
Feb 5, 20263,465.003,500.003,465.003,495.003,495.00-1.13%700
Feb 4, 20263,535.003,540.003,535.003,535.003,535.000.14%500
Feb 3, 20263,520.003,530.003,500.003,530.003,530.000.43%500
Feb 2, 20263,525.003,555.003,495.003,515.003,515.00-0.28%1,100
Jan 30, 20263,475.003,540.003,475.003,525.003,525.00-0.56%900
Jan 29, 20263,525.003,545.003,525.003,545.003,545.001.29%900
Jan 28, 20263,525.003,525.003,500.003,500.003,500.000.14%300
Jan 27, 20263,490.003,495.003,490.003,495.003,495.00-800
Jan 26, 20263,460.003,500.003,460.003,495.003,495.00-0.14%400
Jan 23, 20263,525.003,530.003,500.003,500.003,500.00-0.71%600
Jan 22, 20263,470.003,525.003,470.003,525.003,525.001.59%400
Jan 21, 20263,525.003,525.003,470.003,470.003,470.00-1.70%600
Jan 20, 20263,530.003,530.003,530.003,530.003,530.000.86%100
Jan 19, 20263,505.003,505.003,500.003,500.003,500.00-1,100
Jan 16, 20263,500.003,500.003,500.003,500.003,500.00-400
Jan 15, 20263,485.003,500.003,485.003,500.003,500.000.43%800
Jan 14, 20263,470.003,500.003,470.003,485.003,485.00-0.14%700
Jan 13, 20263,505.003,505.003,450.003,490.003,490.00-0.43%1,200
Jan 9, 20263,460.003,520.003,460.003,505.003,505.001.30%400
Jan 8, 20263,505.003,505.003,460.003,460.003,460.00-1.14%400
Jan 7, 20263,500.003,500.003,440.003,500.003,500.00-0.14%1,000
Jan 6, 20263,505.003,505.003,505.003,505.003,505.000.14%1,500
Jan 5, 20263,490.003,500.003,420.003,500.003,500.000.86%3,000
Dec 30, 20253,470.003,470.003,470.003,470.003,470.00-200
Dec 29, 20253,535.003,545.003,435.003,470.003,470.00-0.86%2,500
Dec 26, 20253,465.003,500.003,465.003,500.003,500.00-0.71%200
Dec 25, 20253,520.003,525.003,505.003,525.003,525.000.86%300
Dec 24, 20253,515.003,515.003,470.003,495.003,495.00-0.14%1,800
Dec 23, 20253,480.003,500.003,470.003,500.003,500.000.57%3,100
Dec 22, 20253,490.003,490.003,450.003,480.003,480.00-0.57%600
Dec 19, 20253,480.003,525.003,480.003,500.003,500.00-400
Dec 18, 20253,480.003,500.003,480.003,500.003,500.00-0.57%700
Dec 17, 20253,480.003,520.003,440.003,520.003,520.002.33%2,200
Dec 16, 20253,435.003,480.003,435.003,440.003,440.000.44%400
Dec 15, 20253,475.003,485.003,425.003,425.003,425.00-1.30%1,200
Dec 12, 20253,470.003,470.003,470.003,470.003,470.00-100
Dec 11, 20253,465.003,470.003,465.003,470.003,470.00-0.43%200
Dec 10, 20253,485.003,485.003,485.003,485.003,485.00-0.29%200
Dec 9, 20253,495.003,495.003,495.003,495.003,495.000.72%100
Dec 8, 20253,430.003,490.003,425.003,470.003,470.00-0.57%1,100
Dec 5, 20253,430.003,490.003,410.003,490.003,490.001.75%1,200
Dec 4, 20253,420.003,465.003,395.003,430.003,430.000.29%1,300
Dec 2, 20253,420.003,420.003,420.003,420.003,420.00-1.72%200
Dec 1, 20253,480.003,480.003,450.003,480.003,480.001.61%800
Nov 28, 20253,425.003,425.003,425.003,425.003,425.00-1.30%200