Skip to main content
logo
MT Genex Corporation (TYO:9820)
Japan flag Japan · Delayed Price · Currency is JPY
3,590.00
0.00 (0.00%)
Apr 2, 2026, 9:00 AM JST

MT Genex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20263,540.003,590.003,540.003,590.003,590.002.72%1,200
Mar 31, 20263,490.003,495.003,490.003,495.003,495.000.58%200
Mar 30, 20263,480.003,480.003,460.003,475.003,475.00-3.20%300
Mar 27, 20263,555.003,590.003,555.003,590.003,550.000.98%500
Mar 26, 20263,700.003,700.003,555.003,555.003,515.39-4.44%400
Mar 25, 20263,500.003,720.003,500.003,720.003,678.556.44%2,200
Mar 24, 20263,520.003,555.003,495.003,495.003,456.06-2.10%500
Mar 23, 20263,500.003,570.003,500.003,570.003,530.220.28%1,700
Mar 19, 20263,540.003,560.003,540.003,560.003,520.330.85%300
Mar 18, 20263,515.003,550.003,515.003,530.003,490.670.71%600
Mar 17, 20263,505.003,570.003,505.003,505.003,465.950.57%1,900
Mar 16, 20263,675.003,675.003,485.003,485.003,446.17-6.06%10,800
Mar 13, 20263,645.003,735.003,645.003,710.003,668.661.23%1,900
Mar 12, 20263,760.003,760.003,610.003,665.003,624.16-4.31%2,200
Mar 11, 20263,825.003,850.003,825.003,830.003,787.33-300
Mar 10, 20263,880.003,880.003,750.003,830.003,787.33-1.03%900
Mar 9, 20263,810.003,875.003,810.003,870.003,826.88-2.03%1,100
Mar 6, 20263,955.003,955.003,950.003,950.003,905.99-1.50%200
Mar 5, 20263,975.004,020.003,975.004,010.003,965.322.69%600
Mar 4, 20263,910.003,930.003,780.003,905.003,861.49-3.58%3,100
Mar 3, 20264,045.004,050.004,030.004,050.004,004.87-1.22%500
Mar 2, 20264,185.004,190.003,925.004,100.004,054.32-0.85%3,200
Feb 27, 20264,145.004,290.003,980.004,135.004,088.93-0.12%8,200
Feb 26, 20263,830.004,140.003,830.004,140.004,093.878.09%7,100
Feb 25, 20263,820.003,845.003,730.003,830.003,787.33-1.54%2,200
Feb 24, 20263,880.003,890.003,680.003,890.003,846.660.13%3,700
Feb 20, 20263,505.003,885.003,505.003,885.003,841.718.67%7,400
Feb 19, 20263,580.003,600.003,565.003,575.003,535.170.70%700
Feb 18, 20263,500.003,550.003,480.003,550.003,510.451.57%2,300
Feb 17, 20263,465.003,500.003,460.003,495.003,456.06-0.14%2,300
Feb 16, 20263,440.003,500.003,440.003,500.003,461.002.19%1,000
Feb 13, 20263,410.003,470.003,405.003,425.003,386.84-1.01%1,200
Feb 12, 20263,495.003,495.003,445.003,460.003,421.45-1.00%2,600
Feb 10, 20263,475.003,510.003,475.003,495.003,456.060.58%1,400
Feb 9, 20263,500.003,500.003,460.003,475.003,436.28-1.14%1,800
Feb 6, 20263,545.003,550.003,515.003,515.003,475.840.57%2,000
Feb 5, 20263,465.003,500.003,465.003,495.003,456.06-1.13%700
Feb 4, 20263,535.003,540.003,535.003,535.003,495.610.14%500
Feb 3, 20263,520.003,530.003,500.003,530.003,490.670.43%500
Feb 2, 20263,525.003,555.003,495.003,515.003,475.84-0.28%1,100
Jan 30, 20263,475.003,540.003,475.003,525.003,485.72-0.56%900
Jan 29, 20263,525.003,545.003,525.003,545.003,505.501.29%900
Jan 28, 20263,525.003,525.003,500.003,500.003,461.000.14%300
Jan 27, 20263,490.003,495.003,490.003,495.003,456.06-800
Jan 26, 20263,460.003,500.003,460.003,495.003,456.06-0.14%400
Jan 23, 20263,525.003,530.003,500.003,500.003,461.00-0.71%600
Jan 22, 20263,470.003,525.003,470.003,525.003,485.721.59%400
Jan 21, 20263,525.003,525.003,470.003,470.003,431.34-1.70%600
Jan 20, 20263,530.003,530.003,530.003,530.003,490.670.86%100
Jan 19, 20263,505.003,505.003,500.003,500.003,461.00-1,100