MRT Inc. (TYO:6034)
Japan
· Delayed Price · Currency is JPY 622.00
-13.00 (-2.05%)
Mar 9, 2026, 3:30 PM JST
MRT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 630.00 | 632.00 | 621.00 | 622.00 | 622.00 | -2.05% | 2,700 |
| Mar 6, 2026 | 633.00 | 643.00 | 633.00 | 635.00 | 635.00 | 1.93% | 2,700 |
| Mar 5, 2026 | 622.00 | 633.00 | 617.00 | 623.00 | 623.00 | 1.14% | 7,300 |
| Mar 4, 2026 | 626.00 | 628.00 | 609.00 | 616.00 | 616.00 | -2.38% | 8,900 |
| Mar 3, 2026 | 643.00 | 649.00 | 628.00 | 631.00 | 631.00 | -1.41% | 5,800 |
| Mar 2, 2026 | 641.00 | 646.00 | 640.00 | 640.00 | 640.00 | -1.23% | 800 |
| Feb 27, 2026 | 647.00 | 648.00 | 630.00 | 648.00 | 648.00 | 0.47% | 5,000 |
| Feb 26, 2026 | 630.00 | 645.00 | 630.00 | 645.00 | 645.00 | 1.26% | 700 |
| Feb 25, 2026 | 646.00 | 646.00 | 626.00 | 637.00 | 637.00 | -1.39% | 3,100 |
| Feb 24, 2026 | 653.00 | 653.00 | 645.00 | 646.00 | 646.00 | -1.07% | 3,500 |
| Feb 20, 2026 | 658.00 | 660.00 | 650.00 | 653.00 | 653.00 | -1.06% | 3,900 |
| Feb 19, 2026 | 669.00 | 673.00 | 660.00 | 660.00 | 660.00 | -1.35% | 2,800 |
| Feb 18, 2026 | 673.00 | 673.00 | 663.00 | 669.00 | 669.00 | -0.59% | 2,600 |
| Feb 17, 2026 | 663.00 | 673.00 | 653.00 | 673.00 | 673.00 | 1.05% | 3,200 |
| Feb 16, 2026 | 658.00 | 669.00 | 645.00 | 666.00 | 666.00 | -1.77% | 13,200 |
| Feb 13, 2026 | 661.00 | 678.00 | 658.00 | 678.00 | 678.00 | 3.20% | 20,700 |
| Feb 12, 2026 | 646.00 | 657.00 | 640.00 | 657.00 | 657.00 | 1.70% | 7,400 |
| Feb 10, 2026 | 638.00 | 651.00 | 638.00 | 646.00 | 646.00 | 1.73% | 4,500 |
| Feb 9, 2026 | 640.00 | 640.00 | 630.00 | 635.00 | 635.00 | -0.78% | 3,200 |
| Feb 6, 2026 | 640.00 | 644.00 | 634.00 | 640.00 | 640.00 | 0.16% | 3,200 |
| Feb 5, 2026 | 638.00 | 642.00 | 638.00 | 639.00 | 639.00 | - | 2,500 |
| Feb 4, 2026 | 633.00 | 640.00 | 621.00 | 639.00 | 639.00 | 0.95% | 2,500 |
| Feb 3, 2026 | 629.00 | 633.00 | 626.00 | 633.00 | 633.00 | -0.94% | 800 |
| Feb 2, 2026 | 624.00 | 639.00 | 624.00 | 639.00 | 639.00 | 2.40% | 2,400 |
| Jan 30, 2026 | 617.00 | 633.00 | 617.00 | 624.00 | 624.00 | 0.32% | 3,100 |
| Jan 29, 2026 | 628.00 | 628.00 | 611.00 | 622.00 | 622.00 | -1.11% | 9,200 |
| Jan 28, 2026 | 630.00 | 634.00 | 625.00 | 629.00 | 629.00 | -1.72% | 8,600 |
| Jan 27, 2026 | 650.00 | 650.00 | 640.00 | 640.00 | 640.00 | -2.14% | 1,600 |
| Jan 26, 2026 | 639.00 | 654.00 | 639.00 | 654.00 | 654.00 | 0.93% | 1,000 |
| Jan 23, 2026 | 641.00 | 648.00 | 637.00 | 648.00 | 648.00 | 0.31% | 2,800 |
| Jan 22, 2026 | 646.00 | 649.00 | 642.00 | 646.00 | 646.00 | 0.47% | 1,800 |
| Jan 21, 2026 | 640.00 | 643.00 | 640.00 | 643.00 | 643.00 | -1.08% | 300 |
| Jan 20, 2026 | 653.00 | 658.00 | 644.00 | 650.00 | 650.00 | -0.46% | 3,900 |
| Jan 19, 2026 | 651.00 | 653.00 | 641.00 | 653.00 | 653.00 | 0.31% | 7,500 |
| Jan 16, 2026 | 643.00 | 652.00 | 642.00 | 651.00 | 651.00 | -0.31% | 3,800 |
| Jan 15, 2026 | 648.00 | 653.00 | 640.00 | 653.00 | 653.00 | 1.40% | 8,200 |
| Jan 14, 2026 | 642.00 | 647.00 | 639.00 | 644.00 | 644.00 | -0.46% | 3,000 |
| Jan 13, 2026 | 638.00 | 648.00 | 638.00 | 647.00 | 647.00 | 1.41% | 2,600 |
| Jan 9, 2026 | 645.00 | 645.00 | 637.00 | 638.00 | 638.00 | -1.09% | 600 |
| Jan 8, 2026 | 635.00 | 646.00 | 628.00 | 645.00 | 645.00 | 1.57% | 5,200 |
| Jan 7, 2026 | 642.00 | 642.00 | 632.00 | 635.00 | 635.00 | -0.78% | 2,700 |
| Jan 6, 2026 | 630.00 | 640.00 | 627.00 | 640.00 | 640.00 | 1.59% | 4,500 |
| Jan 5, 2026 | 624.00 | 633.00 | 624.00 | 630.00 | 630.00 | 0.96% | 3,300 |
| Dec 30, 2025 | 616.00 | 635.00 | 612.00 | 624.00 | 624.00 | 0.81% | 3,000 |
| Dec 29, 2025 | 625.00 | 625.00 | 617.00 | 619.00 | 619.00 | - | 4,600 |
| Dec 26, 2025 | 619.00 | 622.00 | 619.00 | 619.00 | 619.00 | -0.48% | 22,600 |
| Dec 25, 2025 | 622.00 | 624.00 | 611.00 | 622.00 | 622.00 | - | 29,000 |
| Dec 24, 2025 | 612.00 | 626.00 | 611.00 | 622.00 | 622.00 | 0.32% | 15,900 |
| Dec 23, 2025 | 632.00 | 635.00 | 612.00 | 620.00 | 620.00 | -2.82% | 18,800 |
| Dec 22, 2025 | 641.00 | 641.00 | 630.00 | 638.00 | 638.00 | -0.47% | 9,800 |
| Dec 19, 2025 | 632.00 | 657.00 | 632.00 | 641.00 | 641.00 | 0.16% | 19,200 |
| Dec 18, 2025 | 629.00 | 640.00 | 626.00 | 640.00 | 640.00 | 1.91% | 26,600 |
| Dec 17, 2025 | 627.00 | 633.00 | 627.00 | 628.00 | 628.00 | -1.10% | 2,400 |
| Dec 16, 2025 | 633.00 | 635.00 | 633.00 | 635.00 | 635.00 | -0.47% | 3,400 |
| Dec 15, 2025 | 632.00 | 638.00 | 630.00 | 638.00 | 638.00 | 1.11% | 9,700 |
| Dec 12, 2025 | 625.00 | 632.00 | 622.00 | 631.00 | 631.00 | 0.48% | 10,000 |
| Dec 11, 2025 | 633.00 | 633.00 | 625.00 | 628.00 | 628.00 | -0.79% | 3,600 |
| Dec 10, 2025 | 636.00 | 637.00 | 629.00 | 633.00 | 633.00 | -0.31% | 9,500 |
| Dec 9, 2025 | 638.00 | 640.00 | 635.00 | 635.00 | 635.00 | -0.78% | 4,800 |
| Dec 8, 2025 | 645.00 | 647.00 | 640.00 | 640.00 | 640.00 | 0.31% | 2,400 |
| Dec 5, 2025 | 647.00 | 648.00 | 638.00 | 638.00 | 638.00 | -1.39% | 5,900 |
| Dec 4, 2025 | 639.00 | 648.00 | 639.00 | 647.00 | 647.00 | 0.62% | 3,300 |
| Dec 3, 2025 | 643.00 | 648.00 | 643.00 | 643.00 | 643.00 | -0.62% | 3,600 |
| Dec 2, 2025 | 672.00 | 672.00 | 634.00 | 647.00 | 647.00 | -4.43% | 34,300 |
| Dec 1, 2025 | 666.00 | 677.00 | 665.00 | 677.00 | 677.00 | 1.35% | 1,900 |
| Nov 28, 2025 | 674.00 | 676.00 | 667.00 | 668.00 | 668.00 | 0.30% | 4,400 |
| Nov 27, 2025 | 676.00 | 676.00 | 663.00 | 666.00 | 666.00 | -1.48% | 2,200 |
| Nov 26, 2025 | 655.00 | 676.00 | 655.00 | 676.00 | 676.00 | 1.65% | 6,900 |
| Nov 25, 2025 | 664.00 | 668.00 | 659.00 | 665.00 | 665.00 | -1.04% | 3,700 |
| Nov 21, 2025 | 656.00 | 672.00 | 656.00 | 672.00 | 672.00 | -0.15% | 7,400 |
| Nov 20, 2025 | 685.00 | 686.00 | 656.00 | 673.00 | 673.00 | -3.17% | 39,000 |
| Nov 19, 2025 | 666.00 | 695.00 | 662.00 | 695.00 | 695.00 | 7.59% | 80,800 |
| Nov 18, 2025 | 652.00 | 652.00 | 646.00 | 646.00 | 646.00 | -2.42% | 1,100 |
| Nov 17, 2025 | 670.00 | 670.00 | 646.00 | 662.00 | 662.00 | -2.65% | 9,400 |
| Nov 14, 2025 | 662.00 | 681.00 | 662.00 | 680.00 | 680.00 | 1.95% | 9,700 |
| Nov 13, 2025 | 656.00 | 668.00 | 656.00 | 667.00 | 667.00 | 2.30% | 3,500 |
| Nov 12, 2025 | 646.00 | 652.00 | 646.00 | 652.00 | 652.00 | 0.93% | 1,500 |
| Nov 11, 2025 | 647.00 | 648.00 | 639.00 | 646.00 | 646.00 | 0.31% | 1,800 |
| Nov 10, 2025 | 639.00 | 644.00 | 631.00 | 644.00 | 644.00 | 0.94% | 6,200 |
| Nov 7, 2025 | 635.00 | 638.00 | 634.00 | 638.00 | 638.00 | 0.79% | 7,200 |
| Nov 6, 2025 | 637.00 | 637.00 | 633.00 | 633.00 | 633.00 | -0.94% | 23,600 |
| Nov 5, 2025 | 640.00 | 640.00 | 635.00 | 639.00 | 639.00 | -0.16% | 13,100 |
| Nov 4, 2025 | 641.00 | 641.00 | 640.00 | 640.00 | 640.00 | -0.31% | 17,700 |
| Oct 31, 2025 | 643.00 | 645.00 | 642.00 | 642.00 | 642.00 | - | 3,700 |
| Oct 30, 2025 | 650.00 | 656.00 | 642.00 | 642.00 | 642.00 | -1.23% | 5,700 |
| Oct 29, 2025 | 655.00 | 655.00 | 650.00 | 650.00 | 650.00 | -0.91% | 3,300 |
| Oct 28, 2025 | 656.00 | 658.00 | 656.00 | 656.00 | 656.00 | 0.15% | 1,400 |
| Oct 27, 2025 | 663.00 | 663.00 | 655.00 | 655.00 | 655.00 | -0.15% | 4,700 |
| Oct 24, 2025 | 652.00 | 658.00 | 652.00 | 656.00 | 656.00 | 0.61% | 14,300 |
| Oct 23, 2025 | 659.00 | 659.00 | 652.00 | 652.00 | 652.00 | -0.31% | 1,400 |
| Oct 22, 2025 | 660.00 | 660.00 | 654.00 | 654.00 | 654.00 | 0.15% | 3,000 |
| Oct 21, 2025 | 657.00 | 658.00 | 653.00 | 653.00 | 653.00 | 0.15% | 1,600 |
| Oct 20, 2025 | 657.00 | 657.00 | 652.00 | 652.00 | 652.00 | - | 4,900 |
| Oct 17, 2025 | 656.00 | 658.00 | 652.00 | 652.00 | 652.00 | -0.15% | 1,100 |
| Oct 16, 2025 | 655.00 | 658.00 | 651.00 | 653.00 | 653.00 | -0.31% | 3,300 |
| Oct 15, 2025 | 656.00 | 660.00 | 655.00 | 655.00 | 655.00 | 1.08% | 7,200 |
| Oct 14, 2025 | 648.00 | 653.00 | 648.00 | 648.00 | 648.00 | -1.67% | 5,500 |
| Oct 10, 2025 | 659.00 | 659.00 | 654.00 | 659.00 | 659.00 | 0.15% | 2,000 |
| Oct 9, 2025 | 657.00 | 662.00 | 651.00 | 658.00 | 658.00 | -0.30% | 12,300 |
| Oct 8, 2025 | 660.00 | 663.00 | 656.00 | 660.00 | 660.00 | 1.54% | 15,300 |