MTI Ltd. (TYO:9438)
Japan
· Delayed Price · Currency is JPY 659.00
-13.00 (-1.93%)
At close: Mar 9, 2026
MTI Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 660.00 | 678.00 | 657.00 | 672.00 | 672.00 | 0.60% | 33,800 |
| Mar 5, 2026 | 669.00 | 678.00 | 668.00 | 668.00 | 668.00 | 2.30% | 39,100 |
| Mar 4, 2026 | 666.00 | 666.00 | 648.00 | 653.00 | 653.00 | -2.83% | 79,200 |
| Mar 3, 2026 | 683.00 | 684.00 | 672.00 | 672.00 | 672.00 | -2.33% | 41,700 |
| Mar 2, 2026 | 690.00 | 695.00 | 683.00 | 688.00 | 688.00 | -1.15% | 42,100 |
| Feb 27, 2026 | 687.00 | 697.00 | 684.00 | 696.00 | 696.00 | 1.75% | 45,200 |
| Feb 26, 2026 | 672.00 | 687.00 | 672.00 | 684.00 | 684.00 | 1.79% | 46,700 |
| Feb 25, 2026 | 671.00 | 678.00 | 666.00 | 672.00 | 672.00 | 0.15% | 57,900 |
| Feb 24, 2026 | 701.00 | 701.00 | 669.00 | 671.00 | 671.00 | -4.28% | 160,600 |
| Feb 20, 2026 | 710.00 | 710.00 | 700.00 | 701.00 | 701.00 | -1.82% | 37,800 |
| Feb 19, 2026 | 710.00 | 721.00 | 702.00 | 714.00 | 714.00 | 1.28% | 50,500 |
| Feb 18, 2026 | 695.00 | 711.00 | 695.00 | 705.00 | 705.00 | 1.29% | 35,100 |
| Feb 17, 2026 | 683.00 | 700.00 | 682.00 | 696.00 | 696.00 | 1.46% | 42,700 |
| Feb 16, 2026 | 685.00 | 693.00 | 678.00 | 686.00 | 686.00 | 0.15% | 58,900 |
| Feb 13, 2026 | 728.00 | 729.00 | 682.00 | 685.00 | 685.00 | -7.31% | 113,700 |
| Feb 12, 2026 | 727.00 | 740.00 | 723.00 | 739.00 | 739.00 | 2.21% | 79,100 |
| Feb 10, 2026 | 688.00 | 742.00 | 688.00 | 723.00 | 723.00 | 5.55% | 142,800 |
| Feb 9, 2026 | 720.00 | 727.00 | 682.00 | 685.00 | 685.00 | -5.12% | 169,100 |
| Feb 6, 2026 | 732.00 | 732.00 | 717.00 | 722.00 | 722.00 | -2.43% | 42,500 |
| Feb 5, 2026 | 730.00 | 742.00 | 730.00 | 740.00 | 740.00 | 2.07% | 31,100 |
| Feb 4, 2026 | 722.00 | 732.00 | 721.00 | 725.00 | 725.00 | -0.96% | 38,000 |
| Feb 3, 2026 | 721.00 | 736.00 | 716.00 | 732.00 | 732.00 | 2.38% | 66,700 |
| Feb 2, 2026 | 732.00 | 737.00 | 707.00 | 715.00 | 715.00 | -2.59% | 80,800 |
| Jan 30, 2026 | 730.00 | 738.00 | 725.00 | 734.00 | 734.00 | 0.55% | 28,400 |
| Jan 29, 2026 | 726.00 | 734.00 | 722.00 | 730.00 | 730.00 | 0.14% | 40,500 |
| Jan 28, 2026 | 730.00 | 734.00 | 725.00 | 729.00 | 729.00 | -0.27% | 33,000 |
| Jan 27, 2026 | 738.00 | 744.00 | 731.00 | 731.00 | 731.00 | -0.95% | 27,800 |
| Jan 26, 2026 | 745.00 | 747.00 | 736.00 | 738.00 | 738.00 | -1.99% | 40,900 |
| Jan 23, 2026 | 751.00 | 757.00 | 747.00 | 753.00 | 753.00 | 0.53% | 31,400 |
| Jan 22, 2026 | 735.00 | 753.00 | 735.00 | 749.00 | 749.00 | 1.77% | 55,900 |
| Jan 21, 2026 | 737.00 | 740.00 | 726.00 | 736.00 | 736.00 | - | 55,300 |
| Jan 20, 2026 | 736.00 | 745.00 | 733.00 | 736.00 | 736.00 | 0.27% | 57,800 |
| Jan 19, 2026 | 741.00 | 747.00 | 734.00 | 734.00 | 734.00 | -1.21% | 49,700 |
| Jan 16, 2026 | 731.00 | 746.00 | 730.00 | 743.00 | 743.00 | 1.36% | 33,800 |
| Jan 15, 2026 | 725.00 | 736.00 | 725.00 | 733.00 | 733.00 | 0.55% | 24,200 |
| Jan 14, 2026 | 723.00 | 735.00 | 723.00 | 729.00 | 729.00 | 0.55% | 32,700 |
| Jan 13, 2026 | 742.00 | 744.00 | 720.00 | 725.00 | 725.00 | -1.36% | 51,300 |
| Jan 9, 2026 | 725.00 | 736.00 | 725.00 | 735.00 | 735.00 | 1.66% | 50,400 |
| Jan 8, 2026 | 721.00 | 728.00 | 718.00 | 723.00 | 723.00 | 0.56% | 27,100 |
| Jan 7, 2026 | 723.00 | 734.00 | 719.00 | 719.00 | 719.00 | -0.96% | 27,000 |
| Jan 6, 2026 | 710.00 | 733.00 | 708.00 | 726.00 | 726.00 | 1.54% | 34,700 |
| Jan 5, 2026 | 740.00 | 740.00 | 712.00 | 715.00 | 715.00 | -1.79% | 48,900 |
| Dec 30, 2025 | 737.00 | 740.00 | 725.00 | 728.00 | 728.00 | -1.22% | 32,000 |
| Dec 29, 2025 | 740.00 | 743.00 | 731.00 | 737.00 | 737.00 | -0.14% | 24,100 |
| Dec 26, 2025 | 737.00 | 747.00 | 733.00 | 738.00 | 738.00 | 0.96% | 40,100 |
| Dec 25, 2025 | 722.00 | 738.00 | 722.00 | 731.00 | 731.00 | 1.25% | 24,000 |
| Dec 24, 2025 | 734.00 | 734.00 | 719.00 | 722.00 | 722.00 | -2.04% | 32,900 |
| Dec 23, 2025 | 738.00 | 740.00 | 730.00 | 737.00 | 737.00 | 0.82% | 20,200 |
| Dec 22, 2025 | 744.00 | 756.00 | 726.00 | 731.00 | 731.00 | -0.81% | 38,100 |
| Dec 19, 2025 | 717.00 | 745.00 | 717.00 | 737.00 | 737.00 | 2.22% | 30,400 |
| Dec 18, 2025 | 725.00 | 728.00 | 717.00 | 721.00 | 721.00 | -0.83% | 20,200 |
| Dec 17, 2025 | 744.00 | 745.00 | 721.00 | 727.00 | 727.00 | -2.28% | 39,900 |
| Dec 16, 2025 | 725.00 | 746.00 | 722.00 | 744.00 | 744.00 | 2.62% | 36,400 |
| Dec 15, 2025 | 710.00 | 737.00 | 710.00 | 725.00 | 725.00 | 2.11% | 48,100 |
| Dec 12, 2025 | 708.00 | 722.00 | 705.00 | 710.00 | 710.00 | 0.42% | 48,500 |
| Dec 11, 2025 | 712.00 | 716.00 | 707.00 | 707.00 | 707.00 | -1.26% | 31,200 |
| Dec 10, 2025 | 721.00 | 724.00 | 716.00 | 716.00 | 716.00 | 0.14% | 15,100 |
| Dec 9, 2025 | 727.00 | 731.00 | 712.00 | 715.00 | 715.00 | -1.65% | 23,700 |
| Dec 8, 2025 | 734.00 | 735.00 | 727.00 | 727.00 | 727.00 | - | 22,600 |
| Dec 5, 2025 | 744.00 | 744.00 | 727.00 | 727.00 | 727.00 | -2.28% | 27,500 |
| Dec 4, 2025 | 745.00 | 750.00 | 741.00 | 744.00 | 744.00 | 0.13% | 15,300 |
| Dec 3, 2025 | 752.00 | 754.00 | 743.00 | 743.00 | 743.00 | -1.59% | 21,700 |
| Dec 2, 2025 | 761.00 | 763.00 | 749.00 | 755.00 | 755.00 | -0.79% | 18,600 |
| Dec 1, 2025 | 773.00 | 776.00 | 760.00 | 761.00 | 761.00 | -1.68% | 18,300 |
| Nov 28, 2025 | 778.00 | 781.00 | 771.00 | 774.00 | 774.00 | -0.64% | 25,400 |
| Nov 27, 2025 | 793.00 | 793.00 | 777.00 | 779.00 | 779.00 | -1.89% | 26,900 |
| Nov 26, 2025 | 794.00 | 811.00 | 791.00 | 794.00 | 794.00 | 0.13% | 18,600 |
| Nov 25, 2025 | 789.00 | 814.00 | 789.00 | 793.00 | 793.00 | 2.19% | 40,300 |
| Nov 21, 2025 | 759.00 | 780.00 | 756.00 | 776.00 | 776.00 | 2.11% | 24,300 |
| Nov 20, 2025 | 767.00 | 775.00 | 753.00 | 760.00 | 760.00 | 0.93% | 25,700 |
| Nov 19, 2025 | 785.00 | 789.00 | 753.00 | 753.00 | 753.00 | -3.95% | 33,600 |
| Nov 18, 2025 | 777.00 | 789.00 | 770.00 | 784.00 | 784.00 | 0.77% | 32,500 |
| Nov 17, 2025 | 797.00 | 797.00 | 775.00 | 778.00 | 778.00 | -2.38% | 34,500 |
| Nov 14, 2025 | 798.00 | 810.00 | 791.00 | 797.00 | 797.00 | -1.73% | 51,500 |
| Nov 13, 2025 | 822.00 | 829.00 | 791.00 | 811.00 | 811.00 | -1.10% | 84,000 |
| Nov 12, 2025 | 823.00 | 863.00 | 808.00 | 820.00 | 820.00 | 4.59% | 207,800 |
| Nov 11, 2025 | 773.00 | 784.00 | 737.00 | 784.00 | 784.00 | 3.29% | 95,500 |
| Nov 10, 2025 | 760.00 | 772.00 | 759.00 | 759.00 | 759.00 | 0.93% | 35,900 |
| Nov 7, 2025 | 756.00 | 764.00 | 751.00 | 752.00 | 752.00 | -0.27% | 33,000 |
| Nov 6, 2025 | 768.00 | 772.00 | 754.00 | 754.00 | 754.00 | -1.82% | 29,400 |
| Nov 5, 2025 | 781.00 | 781.00 | 748.00 | 768.00 | 768.00 | -2.04% | 60,800 |
| Nov 4, 2025 | 800.00 | 805.00 | 781.00 | 784.00 | 784.00 | -2.37% | 49,400 |
| Oct 31, 2025 | 788.00 | 804.00 | 782.00 | 803.00 | 803.00 | 1.65% | 41,900 |
| Oct 30, 2025 | 794.00 | 803.00 | 790.00 | 790.00 | 790.00 | -0.13% | 70,800 |
| Oct 29, 2025 | 795.00 | 798.00 | 781.00 | 791.00 | 791.00 | -0.50% | 40,300 |
| Oct 28, 2025 | 809.00 | 812.00 | 790.00 | 795.00 | 795.00 | -1.73% | 44,900 |
| Oct 27, 2025 | 815.00 | 817.00 | 797.00 | 809.00 | 809.00 | -0.25% | 29,000 |
| Oct 24, 2025 | 810.00 | 814.00 | 801.00 | 811.00 | 811.00 | 0.12% | 24,500 |
| Oct 23, 2025 | 813.00 | 820.00 | 810.00 | 810.00 | 810.00 | -0.49% | 35,800 |
| Oct 22, 2025 | 808.00 | 814.00 | 801.00 | 814.00 | 814.00 | 1.88% | 45,400 |
| Oct 21, 2025 | 795.00 | 810.00 | 789.00 | 799.00 | 799.00 | 1.01% | 81,600 |
| Oct 20, 2025 | 784.00 | 792.00 | 776.00 | 791.00 | 791.00 | 2.06% | 26,000 |
| Oct 17, 2025 | 770.00 | 780.00 | 768.00 | 775.00 | 775.00 | -0.13% | 23,000 |
| Oct 16, 2025 | 770.00 | 781.00 | 770.00 | 776.00 | 776.00 | 0.26% | 26,700 |
| Oct 15, 2025 | 756.00 | 774.00 | 756.00 | 774.00 | 774.00 | 2.65% | 25,100 |
| Oct 14, 2025 | 762.00 | 772.00 | 754.00 | 754.00 | 754.00 | -2.96% | 48,600 |
| Oct 10, 2025 | 779.00 | 785.00 | 774.00 | 777.00 | 777.00 | -1.27% | 43,100 |
| Oct 9, 2025 | 781.00 | 794.00 | 778.00 | 787.00 | 787.00 | 0.77% | 33,200 |
| Oct 8, 2025 | 795.00 | 795.00 | 781.00 | 781.00 | 781.00 | -1.01% | 35,200 |
| Oct 7, 2025 | 785.00 | 798.00 | 783.00 | 789.00 | 789.00 | 0.51% | 43,300 |