Skip to main content
MT Genex Corporation (TYO:9820)
Japan flag Japan · Delayed Price · Currency is JPY
3,830.00
-40.00 (-1.03%)
Mar 10, 2026, 2:30 PM JST

MT Genex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20263,880.003,880.003,750.003,830.003,830.00-1.03%900
Mar 9, 20263,810.003,875.003,810.003,870.003,870.00-2.03%1,100
Mar 6, 20263,955.003,955.003,950.003,950.003,950.00-1.50%200
Mar 5, 20263,975.004,020.003,975.004,010.004,010.002.69%600
Mar 4, 20263,910.003,930.003,780.003,905.003,905.00-3.58%3,100
Mar 3, 20264,045.004,050.004,030.004,050.004,050.00-1.22%500
Mar 2, 20264,185.004,190.003,925.004,100.004,100.00-0.85%3,200
Feb 27, 20264,145.004,290.003,980.004,135.004,135.00-0.12%8,200
Feb 26, 20263,830.004,140.003,830.004,140.004,140.008.09%7,100
Feb 25, 20263,820.003,845.003,730.003,830.003,830.00-1.54%2,200
Feb 24, 20263,880.003,890.003,680.003,890.003,890.000.13%3,700
Feb 20, 20263,505.003,885.003,505.003,885.003,885.008.67%7,400
Feb 19, 20263,580.003,600.003,565.003,575.003,575.000.70%700
Feb 18, 20263,500.003,550.003,480.003,550.003,550.001.57%2,300
Feb 17, 20263,465.003,500.003,460.003,495.003,495.00-0.14%2,300
Feb 16, 20263,440.003,500.003,440.003,500.003,500.002.19%1,000
Feb 13, 20263,410.003,470.003,405.003,425.003,425.00-1.01%1,200
Feb 12, 20263,495.003,495.003,445.003,460.003,460.00-1.00%2,600
Feb 10, 20263,475.003,510.003,475.003,495.003,495.000.58%1,400
Feb 9, 20263,500.003,500.003,460.003,475.003,475.00-1.14%1,800
Feb 6, 20263,545.003,550.003,515.003,515.003,515.000.57%2,000
Feb 5, 20263,465.003,500.003,465.003,495.003,495.00-1.13%700
Feb 4, 20263,535.003,540.003,535.003,535.003,535.000.14%500
Feb 3, 20263,520.003,530.003,500.003,530.003,530.000.43%500
Feb 2, 20263,525.003,555.003,495.003,515.003,515.00-0.28%1,100
Jan 30, 20263,475.003,540.003,475.003,525.003,525.00-0.56%900
Jan 29, 20263,525.003,545.003,525.003,545.003,545.001.29%900
Jan 28, 20263,525.003,525.003,500.003,500.003,500.000.14%300
Jan 27, 20263,490.003,495.003,490.003,495.003,495.00-800
Jan 26, 20263,460.003,500.003,460.003,495.003,495.00-0.14%400
Jan 23, 20263,525.003,530.003,500.003,500.003,500.00-0.71%600
Jan 22, 20263,470.003,525.003,470.003,525.003,525.001.59%400
Jan 21, 20263,525.003,525.003,470.003,470.003,470.00-1.70%600
Jan 20, 20263,530.003,530.003,530.003,530.003,530.000.86%100
Jan 19, 20263,505.003,505.003,500.003,500.003,500.00-1,100
Jan 16, 20263,500.003,500.003,500.003,500.003,500.00-400
Jan 15, 20263,485.003,500.003,485.003,500.003,500.000.43%800
Jan 14, 20263,470.003,500.003,470.003,485.003,485.00-0.14%700
Jan 13, 20263,505.003,505.003,450.003,490.003,490.00-0.43%1,200
Jan 9, 20263,460.003,520.003,460.003,505.003,505.001.30%400
Jan 8, 20263,505.003,505.003,460.003,460.003,460.00-1.14%400
Jan 7, 20263,500.003,500.003,440.003,500.003,500.00-0.14%1,000
Jan 6, 20263,505.003,505.003,505.003,505.003,505.000.14%1,500
Jan 5, 20263,490.003,500.003,420.003,500.003,500.000.86%3,000
Dec 30, 20253,470.003,470.003,470.003,470.003,470.00-200
Dec 29, 20253,535.003,545.003,435.003,470.003,470.00-0.86%2,500
Dec 26, 20253,465.003,500.003,465.003,500.003,500.00-0.71%200
Dec 25, 20253,520.003,525.003,505.003,525.003,525.000.86%300
Dec 24, 20253,515.003,515.003,470.003,495.003,495.00-0.14%1,800
Dec 23, 20253,480.003,500.003,470.003,500.003,500.000.57%3,100
Dec 22, 20253,490.003,490.003,450.003,480.003,480.00-0.57%600
Dec 19, 20253,480.003,525.003,480.003,500.003,500.00-400
Dec 18, 20253,480.003,500.003,480.003,500.003,500.00-0.57%700
Dec 17, 20253,480.003,520.003,440.003,520.003,520.002.33%2,200
Dec 16, 20253,435.003,480.003,435.003,440.003,440.000.44%400
Dec 15, 20253,475.003,485.003,425.003,425.003,425.00-1.30%1,200
Dec 12, 20253,470.003,470.003,470.003,470.003,470.00-100
Dec 11, 20253,465.003,470.003,465.003,470.003,470.00-0.43%200
Dec 10, 20253,485.003,485.003,485.003,485.003,485.00-0.29%200
Dec 9, 20253,495.003,495.003,495.003,495.003,495.000.72%100
Dec 8, 20253,430.003,490.003,425.003,470.003,470.00-0.57%1,100
Dec 5, 20253,430.003,490.003,410.003,490.003,490.001.75%1,200
Dec 4, 20253,420.003,465.003,395.003,430.003,430.000.29%1,300
Dec 2, 20253,420.003,420.003,420.003,420.003,420.00-1.72%200
Dec 1, 20253,480.003,480.003,450.003,480.003,480.001.61%800
Nov 28, 20253,425.003,425.003,425.003,425.003,425.00-1.30%200
Nov 27, 20253,500.003,500.003,470.003,470.003,470.001.76%300
Nov 26, 20253,410.003,410.003,410.003,410.003,410.00-100
Nov 25, 20253,410.003,410.003,410.003,410.003,410.00-0.15%300
Nov 21, 20253,395.003,460.003,395.003,415.003,415.00-0.15%600
Nov 20, 20253,400.003,470.003,400.003,420.003,420.00-1.30%1,000
Nov 19, 20253,450.003,470.003,450.003,465.003,465.001.17%300
Nov 18, 20253,470.003,480.003,405.003,425.003,425.00-1.30%3,600
Nov 17, 20253,400.003,485.003,400.003,470.003,470.001.17%1,100
Nov 14, 20253,490.003,490.003,430.003,430.003,430.00-2.14%200
Nov 13, 20253,500.003,505.003,500.003,505.003,505.000.14%1,300
Nov 12, 20253,445.003,500.003,445.003,500.003,500.001.45%600
Nov 11, 20253,470.003,500.003,450.003,450.003,450.00-2.54%1,000
Nov 10, 20253,445.003,545.003,445.003,540.003,540.00-1.26%600
Nov 7, 20253,420.003,585.003,400.003,585.003,585.003.76%1,700
Nov 6, 20253,570.003,580.003,455.003,455.003,455.00-1.29%1,400
Nov 5, 20253,500.003,500.003,500.003,500.003,500.00-1.13%100
Nov 4, 20253,540.003,540.003,500.003,540.003,540.000.14%1,500
Oct 31, 20253,450.003,535.003,450.003,535.003,535.000.43%400
Oct 29, 20253,530.003,530.003,520.003,520.003,520.000.57%400
Oct 28, 20253,430.003,500.003,430.003,500.003,500.00-1,300
Oct 27, 20253,480.003,570.003,480.003,500.003,500.00-1.27%3,700
Oct 24, 20253,545.003,565.003,460.003,545.003,545.00-0.56%900
Oct 23, 20253,590.003,590.003,565.003,565.003,565.00-0.70%1,600
Oct 22, 20253,490.003,620.003,480.003,590.003,590.001.27%900
Oct 21, 20253,525.003,545.003,480.003,545.003,545.00-1.39%2,700
Oct 20, 20253,600.003,645.003,385.003,595.003,595.003.30%2,200
Oct 17, 20253,455.003,560.003,455.003,480.003,480.000.72%500
Oct 16, 20253,495.003,525.003,455.003,455.003,455.000.88%900
Oct 15, 20253,425.003,425.003,425.003,425.003,425.002.09%700
Oct 14, 20253,310.003,385.003,310.003,355.003,355.00-0.30%1,000
Oct 10, 20253,375.003,410.003,345.003,365.003,365.00-2.32%1,200
Oct 9, 20253,425.003,475.003,425.003,445.003,445.00-1.43%900
Oct 8, 20253,480.003,500.003,445.003,495.003,495.00-0.71%1,000
Oct 7, 20253,520.003,550.003,470.003,520.003,520.00-1.95%800