MTI Ltd. (TYO:9438)
Japan
· Delayed Price · Currency is JPY 599.00
-2.00 (-0.33%)
Apr 28, 2026, 3:30 PM JST
MTI Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 598.00 | 600.00 | 596.00 | 599.00 | 599.00 | -0.33% | 27,400 |
| Apr 27, 2026 | 601.00 | 603.00 | 598.00 | 601.00 | 601.00 | -0.17% | 40,900 |
| Apr 24, 2026 | 614.00 | 618.00 | 601.00 | 602.00 | 602.00 | -1.79% | 43,200 |
| Apr 23, 2026 | 608.00 | 619.00 | 608.00 | 613.00 | 613.00 | 0.82% | 56,800 |
| Apr 22, 2026 | 615.00 | 615.00 | 608.00 | 608.00 | 608.00 | -0.49% | 34,800 |
| Apr 21, 2026 | 610.00 | 619.00 | 610.00 | 611.00 | 611.00 | -0.16% | 25,900 |
| Apr 20, 2026 | 615.00 | 616.00 | 608.00 | 612.00 | 612.00 | -1.13% | 37,600 |
| Apr 17, 2026 | 618.00 | 628.00 | 618.00 | 619.00 | 619.00 | 1.14% | 38,900 |
| Apr 16, 2026 | 615.00 | 621.00 | 612.00 | 612.00 | 612.00 | -0.65% | 29,600 |
| Apr 15, 2026 | 616.00 | 621.00 | 614.00 | 616.00 | 616.00 | - | 30,600 |
| Apr 14, 2026 | 613.00 | 619.00 | 609.00 | 616.00 | 616.00 | 0.65% | 43,600 |
| Apr 13, 2026 | 611.00 | 615.00 | 609.00 | 612.00 | 612.00 | 0.16% | 31,500 |
| Apr 10, 2026 | 617.00 | 623.00 | 611.00 | 611.00 | 611.00 | -0.65% | 45,700 |
| Apr 9, 2026 | 636.00 | 636.00 | 615.00 | 615.00 | 615.00 | -3.91% | 78,400 |
| Apr 8, 2026 | 646.00 | 649.00 | 639.00 | 640.00 | 640.00 | -0.47% | 50,500 |
| Apr 7, 2026 | 630.00 | 643.00 | 630.00 | 643.00 | 643.00 | 2.72% | 27,200 |
| Apr 6, 2026 | 626.00 | 631.00 | 623.00 | 626.00 | 626.00 | 0.16% | 29,500 |
| Apr 3, 2026 | 627.00 | 630.00 | 623.00 | 625.00 | 625.00 | - | 23,800 |
| Apr 2, 2026 | 639.00 | 647.00 | 625.00 | 625.00 | 625.00 | -1.11% | 33,800 |
| Apr 1, 2026 | 621.00 | 636.00 | 621.00 | 632.00 | 632.00 | 2.27% | 49,800 |
| Mar 31, 2026 | 620.00 | 627.00 | 616.00 | 618.00 | 618.00 | -0.32% | 50,600 |
| Mar 30, 2026 | 634.00 | 634.00 | 620.00 | 620.00 | 620.00 | -5.20% | 47,200 |
| Mar 27, 2026 | 654.00 | 659.00 | 649.00 | 654.00 | 644.00 | 0.93% | 50,600 |
| Mar 26, 2026 | 674.00 | 674.00 | 648.00 | 648.00 | 638.09 | -3.86% | 52,500 |
| Mar 25, 2026 | 682.00 | 682.00 | 665.00 | 674.00 | 663.69 | 1.35% | 119,000 |
| Mar 24, 2026 | 641.00 | 669.00 | 641.00 | 665.00 | 654.83 | 5.72% | 71,600 |
| Mar 23, 2026 | 635.00 | 642.00 | 621.00 | 629.00 | 619.38 | -2.02% | 98,400 |
| Mar 19, 2026 | 645.00 | 663.00 | 642.00 | 642.00 | 632.18 | -2.87% | 398,700 |
| Mar 18, 2026 | 645.00 | 661.00 | 645.00 | 661.00 | 650.89 | 2.32% | 44,800 |
| Mar 17, 2026 | 652.00 | 658.00 | 646.00 | 646.00 | 636.12 | -0.92% | 36,000 |
| Mar 16, 2026 | 661.00 | 661.00 | 647.00 | 652.00 | 642.03 | -1.36% | 37,400 |
| Mar 13, 2026 | 644.00 | 661.00 | 644.00 | 661.00 | 650.89 | 1.54% | 45,800 |
| Mar 12, 2026 | 672.00 | 672.00 | 648.00 | 651.00 | 641.05 | -3.27% | 53,500 |
| Mar 11, 2026 | 673.00 | 680.00 | 671.00 | 673.00 | 662.71 | 0.15% | 26,300 |
| Mar 10, 2026 | 669.00 | 681.00 | 668.00 | 672.00 | 661.72 | 1.97% | 37,800 |
| Mar 9, 2026 | 652.00 | 664.00 | 649.00 | 659.00 | 648.92 | -1.93% | 64,900 |
| Mar 6, 2026 | 660.00 | 678.00 | 657.00 | 672.00 | 661.72 | 0.60% | 33,800 |
| Mar 5, 2026 | 669.00 | 678.00 | 668.00 | 668.00 | 657.79 | 2.30% | 39,100 |
| Mar 4, 2026 | 666.00 | 666.00 | 648.00 | 653.00 | 643.02 | -2.83% | 79,200 |
| Mar 3, 2026 | 683.00 | 684.00 | 672.00 | 672.00 | 661.72 | -2.33% | 41,700 |
| Mar 2, 2026 | 690.00 | 695.00 | 683.00 | 688.00 | 677.48 | -1.15% | 42,100 |
| Feb 27, 2026 | 687.00 | 697.00 | 684.00 | 696.00 | 685.36 | 1.75% | 45,200 |
| Feb 26, 2026 | 672.00 | 687.00 | 672.00 | 684.00 | 673.54 | 1.79% | 46,700 |
| Feb 25, 2026 | 671.00 | 678.00 | 666.00 | 672.00 | 661.72 | 0.15% | 57,900 |
| Feb 24, 2026 | 701.00 | 701.00 | 669.00 | 671.00 | 660.74 | -4.28% | 160,600 |
| Feb 20, 2026 | 710.00 | 710.00 | 700.00 | 701.00 | 690.28 | -1.82% | 37,800 |
| Feb 19, 2026 | 710.00 | 721.00 | 702.00 | 714.00 | 703.08 | 1.28% | 50,500 |
| Feb 18, 2026 | 695.00 | 711.00 | 695.00 | 705.00 | 694.22 | 1.29% | 35,100 |
| Feb 17, 2026 | 683.00 | 700.00 | 682.00 | 696.00 | 685.36 | 1.46% | 42,700 |
| Feb 16, 2026 | 685.00 | 693.00 | 678.00 | 686.00 | 675.51 | 0.15% | 58,900 |
| Feb 13, 2026 | 728.00 | 729.00 | 682.00 | 685.00 | 674.53 | -7.31% | 113,700 |
| Feb 12, 2026 | 727.00 | 740.00 | 723.00 | 739.00 | 727.70 | 2.21% | 79,100 |
| Feb 10, 2026 | 688.00 | 742.00 | 688.00 | 723.00 | 711.94 | 5.55% | 142,800 |
| Feb 9, 2026 | 720.00 | 727.00 | 682.00 | 685.00 | 674.53 | -5.12% | 169,100 |
| Feb 6, 2026 | 732.00 | 732.00 | 717.00 | 722.00 | 710.96 | -2.43% | 42,500 |
| Feb 5, 2026 | 730.00 | 742.00 | 730.00 | 740.00 | 728.69 | 2.07% | 31,100 |
| Feb 4, 2026 | 722.00 | 732.00 | 721.00 | 725.00 | 713.91 | -0.96% | 38,000 |
| Feb 3, 2026 | 721.00 | 736.00 | 716.00 | 732.00 | 720.81 | 2.38% | 66,700 |
| Feb 2, 2026 | 732.00 | 737.00 | 707.00 | 715.00 | 704.07 | -2.59% | 80,800 |
| Jan 30, 2026 | 730.00 | 738.00 | 725.00 | 734.00 | 722.78 | 0.55% | 28,400 |
| Jan 29, 2026 | 726.00 | 734.00 | 722.00 | 730.00 | 718.84 | 0.14% | 40,500 |
| Jan 28, 2026 | 730.00 | 734.00 | 725.00 | 729.00 | 717.85 | -0.27% | 33,000 |
| Jan 27, 2026 | 738.00 | 744.00 | 731.00 | 731.00 | 719.82 | -0.95% | 27,800 |
| Jan 26, 2026 | 745.00 | 747.00 | 736.00 | 738.00 | 726.72 | -1.99% | 40,900 |
| Jan 23, 2026 | 751.00 | 757.00 | 747.00 | 753.00 | 741.49 | 0.53% | 31,400 |
| Jan 22, 2026 | 735.00 | 753.00 | 735.00 | 749.00 | 737.55 | 1.77% | 55,900 |
| Jan 21, 2026 | 737.00 | 740.00 | 726.00 | 736.00 | 724.75 | - | 55,300 |
| Jan 20, 2026 | 736.00 | 745.00 | 733.00 | 736.00 | 724.75 | 0.27% | 57,800 |
| Jan 19, 2026 | 741.00 | 747.00 | 734.00 | 734.00 | 722.78 | -1.21% | 49,700 |
| Jan 16, 2026 | 731.00 | 746.00 | 730.00 | 743.00 | 731.64 | 1.36% | 33,800 |
| Jan 15, 2026 | 725.00 | 736.00 | 725.00 | 733.00 | 721.79 | 0.55% | 24,200 |
| Jan 14, 2026 | 723.00 | 735.00 | 723.00 | 729.00 | 717.85 | 0.55% | 32,700 |
| Jan 13, 2026 | 742.00 | 744.00 | 720.00 | 725.00 | 713.91 | -1.36% | 51,300 |
| Jan 9, 2026 | 725.00 | 736.00 | 725.00 | 735.00 | 723.76 | 1.66% | 50,400 |
| Jan 8, 2026 | 721.00 | 728.00 | 718.00 | 723.00 | 711.94 | 0.56% | 27,100 |
| Jan 7, 2026 | 723.00 | 734.00 | 719.00 | 719.00 | 708.01 | -0.96% | 27,000 |
| Jan 6, 2026 | 710.00 | 733.00 | 708.00 | 726.00 | 714.90 | 1.54% | 34,700 |
| Jan 5, 2026 | 740.00 | 740.00 | 712.00 | 715.00 | 704.07 | -1.79% | 48,900 |
| Dec 30, 2025 | 737.00 | 740.00 | 725.00 | 728.00 | 716.87 | -1.22% | 32,000 |
| Dec 29, 2025 | 740.00 | 743.00 | 731.00 | 737.00 | 725.73 | -0.14% | 24,100 |
| Dec 26, 2025 | 737.00 | 747.00 | 733.00 | 738.00 | 726.72 | 0.96% | 40,100 |
| Dec 25, 2025 | 722.00 | 738.00 | 722.00 | 731.00 | 719.82 | 1.25% | 24,000 |
| Dec 24, 2025 | 734.00 | 734.00 | 719.00 | 722.00 | 710.96 | -2.04% | 32,900 |
| Dec 23, 2025 | 738.00 | 740.00 | 730.00 | 737.00 | 725.73 | 0.82% | 20,200 |
| Dec 22, 2025 | 744.00 | 756.00 | 726.00 | 731.00 | 719.82 | -0.81% | 38,100 |
| Dec 19, 2025 | 717.00 | 745.00 | 717.00 | 737.00 | 725.73 | 2.22% | 32,800 |
| Dec 18, 2025 | 725.00 | 728.00 | 717.00 | 721.00 | 709.98 | -0.83% | 20,200 |
| Dec 17, 2025 | 744.00 | 745.00 | 721.00 | 727.00 | 715.88 | -2.28% | 39,900 |
| Dec 16, 2025 | 725.00 | 746.00 | 722.00 | 744.00 | 732.62 | 2.62% | 36,400 |
| Dec 15, 2025 | 710.00 | 737.00 | 710.00 | 725.00 | 713.91 | 2.11% | 48,100 |
| Dec 12, 2025 | 708.00 | 722.00 | 705.00 | 710.00 | 699.14 | 0.42% | 48,500 |
| Dec 11, 2025 | 712.00 | 716.00 | 707.00 | 707.00 | 696.19 | -1.26% | 31,200 |
| Dec 10, 2025 | 721.00 | 724.00 | 716.00 | 716.00 | 705.05 | 0.14% | 15,100 |
| Dec 9, 2025 | 727.00 | 731.00 | 712.00 | 715.00 | 704.07 | -1.65% | 23,700 |
| Dec 8, 2025 | 734.00 | 735.00 | 727.00 | 727.00 | 715.88 | - | 22,600 |
| Dec 5, 2025 | 744.00 | 744.00 | 727.00 | 727.00 | 715.88 | -2.28% | 27,500 |
| Dec 4, 2025 | 745.00 | 750.00 | 741.00 | 744.00 | 732.62 | 0.13% | 15,300 |
| Dec 3, 2025 | 752.00 | 754.00 | 743.00 | 743.00 | 731.64 | -1.59% | 21,700 |
| Dec 2, 2025 | 761.00 | 763.00 | 749.00 | 755.00 | 743.46 | -0.79% | 18,600 |
| Dec 1, 2025 | 773.00 | 776.00 | 760.00 | 761.00 | 749.36 | -1.68% | 18,300 |