Skip to main content
logo
MT Genex Corporation (TYO:9820)
Japan flag Japan · Delayed Price · Currency is JPY
3,525.00
0.00 (0.00%)
Jan 23, 2026, 10:41 AM JST

MT Genex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 27, 20253,500.003,500.003,470.003,470.003,470.001.76%300
Nov 26, 20253,410.003,410.003,410.003,410.003,410.00-100
Nov 25, 20253,410.003,410.003,410.003,410.003,410.00-0.15%300
Nov 21, 20253,395.003,460.003,395.003,415.003,415.00-0.15%600
Nov 20, 20253,400.003,470.003,400.003,420.003,420.00-1.30%1,000
Nov 19, 20253,450.003,470.003,450.003,465.003,465.001.17%300
Nov 18, 20253,470.003,480.003,405.003,425.003,425.00-1.30%3,600
Nov 17, 20253,400.003,485.003,400.003,470.003,470.001.17%1,100
Nov 14, 20253,490.003,490.003,430.003,430.003,430.00-2.14%200
Nov 13, 20253,500.003,505.003,500.003,505.003,505.000.14%1,300
Nov 12, 20253,445.003,500.003,445.003,500.003,500.001.45%600
Nov 11, 20253,470.003,500.003,450.003,450.003,450.00-2.54%1,000
Nov 10, 20253,445.003,545.003,445.003,540.003,540.00-1.26%600
Nov 7, 20253,420.003,585.003,400.003,585.003,585.003.76%1,700
Nov 6, 20253,570.003,580.003,455.003,455.003,455.00-1.29%1,400