Mental Health Technologies Co.,Ltd. (TYO:9218)
Japan
· Delayed Price · Currency is JPY 734.00
-15.00 (-2.00%)
At close: Mar 9, 2026
TYO:9218 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 725.00 | 735.00 | 713.00 | 734.00 | 734.00 | -2.00% | 32,800 |
| Mar 6, 2026 | 734.00 | 750.00 | 734.00 | 749.00 | 749.00 | 1.22% | 14,400 |
| Mar 5, 2026 | 737.00 | 747.00 | 732.00 | 740.00 | 740.00 | 4.37% | 34,300 |
| Mar 4, 2026 | 718.00 | 735.00 | 704.00 | 709.00 | 709.00 | -1.66% | 101,800 |
| Mar 3, 2026 | 734.00 | 734.00 | 721.00 | 721.00 | 721.00 | -1.90% | 66,900 |
| Mar 2, 2026 | 750.00 | 750.00 | 732.00 | 735.00 | 735.00 | -3.03% | 55,500 |
| Feb 27, 2026 | 750.00 | 758.00 | 747.00 | 758.00 | 758.00 | 1.47% | 45,100 |
| Feb 26, 2026 | 736.00 | 750.00 | 734.00 | 747.00 | 747.00 | 1.63% | 52,500 |
| Feb 25, 2026 | 730.00 | 739.00 | 730.00 | 735.00 | 735.00 | 0.41% | 57,400 |
| Feb 24, 2026 | 728.00 | 737.00 | 726.00 | 732.00 | 732.00 | 0.55% | 34,400 |
| Feb 20, 2026 | 741.00 | 741.00 | 728.00 | 728.00 | 728.00 | -1.49% | 57,500 |
| Feb 19, 2026 | 754.00 | 754.00 | 735.00 | 739.00 | 739.00 | -1.34% | 69,700 |
| Feb 18, 2026 | 743.00 | 753.00 | 741.00 | 749.00 | 749.00 | 0.81% | 38,000 |
| Feb 17, 2026 | 754.00 | 759.00 | 743.00 | 743.00 | 743.00 | -1.59% | 73,600 |
| Feb 16, 2026 | 780.00 | 782.00 | 752.00 | 755.00 | 755.00 | -3.94% | 134,100 |
| Feb 13, 2026 | 795.00 | 796.00 | 785.00 | 786.00 | 786.00 | -1.75% | 39,400 |
| Feb 12, 2026 | 800.00 | 801.00 | 792.00 | 800.00 | 800.00 | 0.25% | 24,000 |
| Feb 10, 2026 | 785.00 | 798.00 | 785.00 | 798.00 | 798.00 | 1.66% | 20,300 |
| Feb 9, 2026 | 800.00 | 800.00 | 781.00 | 785.00 | 785.00 | -0.63% | 51,700 |
| Feb 6, 2026 | 798.00 | 798.00 | 785.00 | 790.00 | 790.00 | -1.00% | 30,600 |
| Feb 5, 2026 | 787.00 | 800.00 | 786.00 | 798.00 | 798.00 | 1.27% | 20,300 |
| Feb 4, 2026 | 793.00 | 795.00 | 783.00 | 788.00 | 788.00 | -1.25% | 37,900 |
| Feb 3, 2026 | 795.00 | 798.00 | 793.00 | 798.00 | 798.00 | 0.50% | 10,600 |
| Feb 2, 2026 | 799.00 | 802.00 | 789.00 | 794.00 | 794.00 | -0.38% | 24,000 |
| Jan 30, 2026 | 783.00 | 797.00 | 783.00 | 797.00 | 797.00 | 1.79% | 18,700 |
| Jan 29, 2026 | 790.00 | 790.00 | 780.00 | 783.00 | 783.00 | -1.26% | 49,200 |
| Jan 28, 2026 | 801.00 | 801.00 | 793.00 | 793.00 | 793.00 | -1.00% | 31,300 |
| Jan 27, 2026 | 801.00 | 802.00 | 793.00 | 801.00 | 801.00 | 0.25% | 17,200 |
| Jan 26, 2026 | 810.00 | 810.00 | 797.00 | 799.00 | 799.00 | -1.84% | 27,400 |
| Jan 23, 2026 | 805.00 | 817.00 | 800.00 | 814.00 | 814.00 | 1.37% | 26,000 |
| Jan 22, 2026 | 800.00 | 804.00 | 796.00 | 803.00 | 803.00 | 0.88% | 12,600 |
| Jan 21, 2026 | 805.00 | 805.00 | 795.00 | 796.00 | 796.00 | -1.49% | 36,500 |
| Jan 20, 2026 | 810.00 | 811.00 | 803.00 | 808.00 | 808.00 | -0.49% | 18,200 |
| Jan 19, 2026 | 815.00 | 817.00 | 811.00 | 812.00 | 812.00 | -0.25% | 19,000 |
| Jan 16, 2026 | 815.00 | 815.00 | 806.00 | 814.00 | 814.00 | 0.12% | 16,700 |
| Jan 15, 2026 | 793.00 | 817.00 | 793.00 | 813.00 | 813.00 | 2.52% | 54,800 |
| Jan 14, 2026 | 806.00 | 807.00 | 793.00 | 793.00 | 793.00 | -1.61% | 68,600 |
| Jan 13, 2026 | 824.00 | 825.00 | 804.00 | 806.00 | 806.00 | -2.07% | 75,200 |
| Jan 9, 2026 | 826.00 | 827.00 | 820.00 | 823.00 | 823.00 | -0.36% | 35,100 |
| Jan 8, 2026 | 829.00 | 831.00 | 823.00 | 826.00 | 826.00 | -0.36% | 27,900 |
| Jan 7, 2026 | 821.00 | 834.00 | 819.00 | 829.00 | 829.00 | 0.97% | 27,200 |
| Jan 6, 2026 | 819.00 | 831.00 | 819.00 | 821.00 | 821.00 | 0.98% | 46,700 |
| Jan 5, 2026 | 821.00 | 830.00 | 813.00 | 813.00 | 813.00 | -0.85% | 52,700 |
| Dec 30, 2025 | 826.00 | 831.00 | 820.00 | 820.00 | 820.00 | -0.73% | 36,500 |
| Dec 29, 2025 | 820.00 | 850.00 | 809.00 | 826.00 | 826.00 | -5.60% | 205,600 |
| Dec 26, 2025 | 861.00 | 875.00 | 861.00 | 875.00 | 865.00 | 2.10% | 135,700 |
| Dec 25, 2025 | 865.00 | 865.00 | 856.00 | 857.00 | 847.21 | -0.92% | 119,500 |
| Dec 24, 2025 | 877.00 | 878.00 | 865.00 | 865.00 | 855.11 | -1.37% | 104,000 |
| Dec 23, 2025 | 878.00 | 882.00 | 876.00 | 877.00 | 866.98 | -0.34% | 67,200 |
| Dec 22, 2025 | 886.00 | 888.00 | 875.00 | 880.00 | 869.94 | -0.11% | 113,100 |
| Dec 19, 2025 | 880.00 | 884.00 | 877.00 | 881.00 | 870.93 | 0.46% | 74,300 |
| Dec 18, 2025 | 876.00 | 880.00 | 875.00 | 877.00 | 866.98 | 0.46% | 62,400 |
| Dec 17, 2025 | 878.00 | 878.00 | 867.00 | 873.00 | 863.02 | -0.23% | 40,700 |
| Dec 16, 2025 | 878.00 | 878.00 | 867.00 | 875.00 | 865.00 | -0.11% | 62,000 |
| Dec 15, 2025 | 876.00 | 882.00 | 864.00 | 876.00 | 865.99 | 3.30% | 130,300 |
| Dec 12, 2025 | 850.00 | 856.00 | 848.00 | 848.00 | 838.31 | 0.83% | 32,100 |
| Dec 11, 2025 | 851.00 | 852.00 | 841.00 | 841.00 | 831.39 | -0.47% | 43,500 |
| Dec 10, 2025 | 831.00 | 846.00 | 831.00 | 845.00 | 835.34 | 1.93% | 32,200 |
| Dec 9, 2025 | 859.00 | 861.00 | 828.00 | 829.00 | 819.53 | -3.49% | 87,300 |
| Dec 8, 2025 | 868.00 | 872.00 | 855.00 | 859.00 | 849.18 | -0.81% | 59,100 |
| Dec 5, 2025 | 877.00 | 879.00 | 852.00 | 866.00 | 856.10 | -0.23% | 57,100 |
| Dec 4, 2025 | 848.00 | 876.00 | 848.00 | 868.00 | 858.08 | 2.48% | 48,900 |
| Dec 3, 2025 | 849.00 | 858.00 | 847.00 | 847.00 | 837.32 | -0.12% | 31,400 |
| Dec 2, 2025 | 858.00 | 862.00 | 848.00 | 848.00 | 838.31 | -0.93% | 46,800 |
| Dec 1, 2025 | 881.00 | 885.00 | 855.00 | 856.00 | 846.22 | -2.17% | 93,500 |
| Nov 28, 2025 | 880.00 | 883.00 | 870.00 | 875.00 | 865.00 | -0.23% | 65,100 |
| Nov 27, 2025 | 873.00 | 880.00 | 869.00 | 877.00 | 866.98 | 1.39% | 83,600 |
| Nov 26, 2025 | 864.00 | 865.00 | 855.00 | 865.00 | 855.11 | 0.82% | 51,200 |
| Nov 25, 2025 | 859.00 | 867.00 | 851.00 | 858.00 | 848.19 | 0.59% | 60,900 |
| Nov 21, 2025 | 826.00 | 857.00 | 818.00 | 853.00 | 843.25 | 3.27% | 86,300 |
| Nov 20, 2025 | 821.00 | 838.00 | 819.00 | 826.00 | 816.56 | 1.60% | 53,000 |
| Nov 19, 2025 | 823.00 | 825.00 | 813.00 | 813.00 | 803.71 | -0.97% | 47,100 |
| Nov 18, 2025 | 832.00 | 837.00 | 821.00 | 821.00 | 811.62 | -0.85% | 56,100 |
| Nov 17, 2025 | 821.00 | 833.00 | 813.00 | 828.00 | 818.54 | 0.36% | 132,100 |
| Nov 14, 2025 | 850.00 | 852.00 | 825.00 | 825.00 | 815.57 | -2.94% | 105,100 |
| Nov 13, 2025 | 858.00 | 859.00 | 846.00 | 850.00 | 840.29 | -0.93% | 37,200 |
| Nov 12, 2025 | 845.00 | 860.00 | 841.00 | 858.00 | 848.19 | 1.66% | 52,800 |
| Nov 11, 2025 | 847.00 | 848.00 | 836.00 | 844.00 | 834.35 | -0.24% | 35,600 |
| Nov 10, 2025 | 840.00 | 848.00 | 839.00 | 846.00 | 836.33 | 1.68% | 31,700 |
| Nov 7, 2025 | 837.00 | 840.00 | 830.00 | 832.00 | 822.49 | -0.48% | 29,000 |
| Nov 6, 2025 | 845.00 | 846.00 | 835.00 | 836.00 | 826.45 | -0.48% | 22,700 |
| Nov 5, 2025 | 850.00 | 850.00 | 827.00 | 840.00 | 830.40 | -0.59% | 50,200 |
| Nov 4, 2025 | 845.00 | 856.00 | 838.00 | 845.00 | 835.34 | 1.08% | 47,300 |
| Oct 31, 2025 | 846.00 | 846.00 | 832.00 | 836.00 | 826.45 | -0.36% | 36,600 |
| Oct 30, 2025 | 848.00 | 851.00 | 822.00 | 839.00 | 829.41 | -0.24% | 72,800 |
| Oct 29, 2025 | 855.00 | 863.00 | 839.00 | 841.00 | 831.39 | -1.98% | 43,300 |
| Oct 28, 2025 | 854.00 | 861.00 | 845.00 | 858.00 | 848.19 | 1.90% | 56,900 |
| Oct 27, 2025 | 844.00 | 848.00 | 831.00 | 842.00 | 832.38 | 0.96% | 85,400 |
| Oct 24, 2025 | 850.00 | 850.00 | 825.00 | 834.00 | 824.47 | -1.18% | 66,700 |
| Oct 23, 2025 | 847.00 | 851.00 | 840.00 | 844.00 | 834.35 | -0.35% | 37,600 |
| Oct 22, 2025 | 848.00 | 852.00 | 838.00 | 847.00 | 837.32 | 0.71% | 49,800 |
| Oct 21, 2025 | 846.00 | 849.00 | 836.00 | 841.00 | 831.39 | 0.48% | 61,200 |
| Oct 20, 2025 | 845.00 | 849.00 | 821.00 | 837.00 | 827.43 | 4.63% | 64,400 |
| Oct 17, 2025 | 812.00 | 812.00 | 800.00 | 800.00 | 790.86 | -1.48% | 33,800 |
| Oct 16, 2025 | 823.00 | 827.00 | 810.00 | 812.00 | 802.72 | -0.73% | 20,600 |
| Oct 15, 2025 | 800.00 | 821.00 | 800.00 | 818.00 | 808.65 | 2.89% | 40,200 |
| Oct 14, 2025 | 807.00 | 808.00 | 787.00 | 795.00 | 785.91 | -2.09% | 97,900 |
| Oct 10, 2025 | 825.00 | 827.00 | 810.00 | 812.00 | 802.72 | -1.10% | 37,500 |
| Oct 9, 2025 | 830.00 | 830.00 | 819.00 | 821.00 | 811.62 | -0.61% | 21,300 |
| Oct 8, 2025 | 830.00 | 833.00 | 822.00 | 826.00 | 816.56 | -0.24% | 23,300 |