Skip to main content
CTI Engineering Co., Ltd. (TYO:9621)
Japan flag Japan · Delayed Price · Currency is JPY
2,892.00
+38.00 (1.33%)
Apr 28, 2026, 3:30 PM JST

CTI Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,868.002,892.002,841.002,892.002,892.001.33%66,800
Apr 27, 20262,867.002,888.002,847.002,854.002,854.00-1.52%39,200
Apr 24, 20262,927.002,952.002,886.002,898.002,898.00-1.73%39,000
Apr 23, 20262,951.002,960.002,926.002,949.002,949.00-1.86%49,500
Apr 22, 20263,000.003,025.002,983.003,005.003,005.00-30,900
Apr 21, 20263,055.003,055.003,005.003,005.003,005.00-0.99%19,000
Apr 20, 20263,070.003,070.003,015.003,035.003,035.000.50%42,200
Apr 17, 20263,045.003,065.003,010.003,020.003,020.00-0.82%24,800
Apr 16, 20263,090.003,120.003,045.003,045.003,045.00-1.77%26,100
Apr 15, 20263,150.003,170.003,090.003,100.003,100.000.32%36,500
Apr 14, 20263,080.003,110.003,065.003,090.003,090.000.65%27,900
Apr 13, 20263,070.003,110.003,055.003,070.003,070.00-1.13%25,000
Apr 10, 20263,170.003,170.003,100.003,105.003,105.00-1.27%29,500
Apr 9, 20263,170.003,195.003,145.003,145.003,145.00-0.79%39,700
Apr 8, 20263,160.003,200.003,150.003,170.003,170.002.09%48,100
Apr 7, 20263,090.003,115.003,075.003,105.003,105.001.31%25,700
Apr 6, 20263,065.003,090.003,065.003,065.003,065.00-18,300
Apr 3, 20263,060.003,090.003,045.003,065.003,065.00-19,600
Apr 2, 20263,090.003,140.003,055.003,065.003,065.00-1.45%26,900
Apr 1, 20263,105.003,115.003,045.003,110.003,110.002.81%75,400
Mar 31, 20263,080.003,080.002,996.003,025.003,025.000.50%120,100
Mar 30, 20262,955.003,010.002,932.003,010.003,010.00-2.43%59,300
Mar 27, 20263,075.003,095.003,060.003,085.003,085.00-0.16%50,900
Mar 26, 20263,115.003,115.003,040.003,090.003,090.00-22,600
Mar 25, 20263,075.003,115.003,070.003,090.003,090.001.15%31,400
Mar 24, 20263,015.003,060.002,997.003,055.003,055.002.65%43,700
Mar 23, 20262,950.002,982.002,924.002,976.002,976.00-1.94%73,700
Mar 19, 20263,060.003,100.003,020.003,035.003,035.00-2.72%59,200
Mar 18, 20263,075.003,120.003,075.003,120.003,120.003.14%50,200
Mar 17, 20263,025.003,075.003,025.003,025.003,025.000.50%24,100
Mar 16, 20262,977.003,030.002,977.003,010.003,010.000.67%32,400
Mar 13, 20262,944.003,015.002,944.002,990.002,990.00-0.13%40,400
Mar 12, 20263,000.003,025.002,978.002,994.002,994.00-2.48%41,500
Mar 11, 20263,105.003,105.003,055.003,070.003,070.000.82%29,000
Mar 10, 20263,015.003,085.003,015.003,045.003,045.002.84%56,300
Mar 9, 20262,930.002,994.002,874.002,961.002,961.00-3.55%84,600
Mar 6, 20263,050.003,085.003,030.003,070.003,070.00-1.29%34,700
Mar 5, 20263,160.003,175.003,080.003,110.003,110.001.63%40,600
Mar 4, 20263,175.003,175.003,010.003,060.003,060.00-5.70%58,900
Mar 3, 20263,345.003,350.003,220.003,245.003,245.00-4.14%83,200
Mar 2, 20263,390.003,425.003,350.003,385.003,385.00-3.01%89,300
Feb 27, 20263,480.003,490.003,440.003,490.003,490.000.72%67,400
Feb 26, 20263,415.003,510.003,415.003,465.003,465.001.46%90,400
Feb 25, 20263,450.003,475.003,410.003,415.003,415.00-2.01%61,700
Feb 24, 20263,425.003,510.003,400.003,485.003,485.001.75%60,500
Feb 20, 20263,570.003,570.003,410.003,425.003,425.00-4.06%60,200
Feb 19, 20263,395.003,575.003,395.003,570.003,570.006.09%112,100
Feb 18, 20263,380.003,390.003,355.003,365.003,365.000.90%29,900
Feb 17, 20263,350.003,395.003,275.003,335.003,335.00-0.15%59,400
Feb 16, 20263,230.003,360.003,225.003,340.003,340.003.57%77,200
Feb 13, 20263,360.003,365.003,215.003,225.003,225.00-4.30%89,600
Feb 12, 20263,345.003,380.003,290.003,370.003,370.001.81%66,500
Feb 10, 20263,250.003,345.003,250.003,310.003,310.002.48%97,000
Feb 9, 20263,200.003,230.003,190.003,230.003,230.002.22%65,400
Feb 6, 20263,085.003,160.003,070.003,160.003,160.002.76%63,100
Feb 5, 20263,070.003,100.003,030.003,075.003,075.001.15%42,500
Feb 4, 20263,035.003,070.003,020.003,040.003,040.000.16%49,800
Feb 3, 20263,000.003,050.003,000.003,035.003,035.001.27%41,500
Feb 2, 20262,965.003,040.002,964.002,997.002,997.001.52%51,300
Jan 30, 20262,959.002,964.002,935.002,952.002,952.00-0.24%43,800
Jan 29, 20262,940.002,965.002,917.002,959.002,959.000.54%52,500
Jan 28, 20262,993.002,993.002,935.002,943.002,943.00-1.67%52,600
Jan 27, 20262,967.003,005.002,961.002,993.002,993.000.03%36,200
Jan 26, 20263,020.003,035.002,970.002,992.002,992.00-1.74%41,700
Jan 23, 20263,050.003,080.003,035.003,045.003,045.00-0.16%21,600
Jan 22, 20263,040.003,065.003,035.003,050.003,050.000.33%33,300
Jan 21, 20262,999.003,050.002,988.003,040.003,040.00-24,600
Jan 20, 20263,090.003,090.003,035.003,040.003,040.00-1.62%33,100
Jan 19, 20263,100.003,120.003,075.003,090.003,090.00-0.16%34,600
Jan 16, 20263,045.003,095.003,040.003,095.003,095.001.64%43,400
Jan 15, 20263,010.003,050.003,010.003,045.003,045.001.33%32,400
Jan 14, 20263,020.003,025.002,995.003,005.003,005.00-0.50%24,900
Jan 13, 20263,030.003,060.003,005.003,020.003,020.001.14%47,000
Jan 9, 20262,970.002,990.002,958.002,986.002,986.001.19%29,700
Jan 8, 20262,980.002,999.002,951.002,951.002,951.00-1.07%33,900
Jan 7, 20263,005.003,035.002,968.002,983.002,983.00-1.88%37,700
Jan 6, 20262,975.003,040.002,975.003,040.003,040.002.18%60,600
Jan 5, 20262,972.002,981.002,946.002,975.002,975.000.10%45,300
Dec 30, 20252,960.003,005.002,959.002,972.002,972.00-0.10%42,000
Dec 29, 20252,945.002,978.002,908.002,975.002,975.00-1.16%53,400
Dec 26, 20252,978.003,010.002,978.003,010.002,935.001.01%41,000
Dec 25, 20252,972.002,998.002,970.002,980.002,905.750.34%17,900
Dec 24, 20253,010.003,015.002,970.002,970.002,896.00-1.33%39,000
Dec 23, 20253,040.003,040.003,010.003,010.002,935.00-0.99%28,800
Dec 22, 20253,060.003,060.003,025.003,040.002,964.250.50%36,100
Dec 19, 20253,010.003,040.002,997.003,025.002,949.630.50%49,200
Dec 18, 20253,005.003,025.002,966.003,010.002,935.000.67%34,300
Dec 17, 20252,983.003,005.002,945.002,990.002,915.501.94%47,800
Dec 16, 20252,991.002,995.002,933.002,933.002,859.92-2.56%42,300
Dec 15, 20253,025.003,040.002,995.003,010.002,935.00-0.66%33,400
Dec 12, 20253,005.003,055.003,000.003,030.002,954.502.57%74,900
Dec 11, 20252,996.003,030.002,954.002,954.002,880.40-1.47%40,200
Dec 10, 20252,990.003,015.002,957.002,998.002,923.30-0.03%33,000
Dec 9, 20253,000.003,055.002,960.002,999.002,924.271.59%47,500
Dec 8, 20252,907.002,959.002,902.002,952.002,878.452.32%32,500
Dec 5, 20252,901.002,911.002,871.002,885.002,813.11-1.60%38,200
Dec 4, 20252,900.002,954.002,894.002,932.002,858.941.10%55,000
Dec 3, 20252,924.002,924.002,890.002,900.002,827.74-1.26%43,500
Dec 2, 20252,984.002,984.002,911.002,937.002,863.82-1.67%42,500
Dec 1, 20253,035.003,055.002,987.002,987.002,912.57-1.58%30,800