Skip to main content
logo
MT Genex Corporation (TYO:9820)
Japan flag Japan · Delayed Price · Currency is JPY
4,010.00
+105.00 (2.69%)
At close: Mar 5, 2026

MT Genex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,975.003,985.003,975.003,985.00-2.05%300
Mar 4, 20263,910.003,930.003,780.003,905.003,905.00-3.58%3,100
Mar 3, 20264,045.004,050.004,030.004,050.004,050.00-1.22%500
Mar 2, 20264,185.004,190.003,925.004,100.004,100.00-0.85%3,200
Feb 27, 20264,145.004,290.003,980.004,135.004,135.00-0.12%8,200
Feb 26, 20263,830.004,140.003,830.004,140.004,140.008.09%7,100
Feb 25, 20263,820.003,845.003,730.003,830.003,830.00-1.54%2,200
Feb 24, 20263,880.003,890.003,680.003,890.003,890.000.13%3,700
Feb 20, 20263,505.003,885.003,505.003,885.003,885.008.67%7,400
Feb 19, 20263,580.003,600.003,565.003,575.003,575.000.70%700
Feb 18, 20263,500.003,550.003,480.003,550.003,550.001.57%2,300
Feb 17, 20263,465.003,500.003,460.003,495.003,495.00-0.14%2,300
Feb 16, 20263,440.003,500.003,440.003,500.003,500.002.19%1,000
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