Skip to main content
MT Genex Corporation (TYO:9820)
Japan flag Japan · Delayed Price · Currency is JPY
3,485.00
-10.00 (-0.29%)
Apr 30, 2026, 12:51 PM JST

MT Genex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20263,405.003,495.003,405.003,495.003,495.001.16%800
Apr 24, 20263,460.003,470.003,455.003,455.003,455.00-1.14%700
Apr 23, 20263,500.003,570.003,495.003,495.003,495.00-1.69%1,500
Apr 22, 20263,555.003,555.003,555.003,555.003,555.00-0.84%100
Apr 21, 20263,640.003,710.003,585.003,585.003,585.00-1.51%2,200
Apr 20, 20263,640.003,640.003,640.003,640.003,640.00-1,100
Apr 17, 20263,640.003,640.003,640.003,640.003,640.00-100
Apr 15, 20263,640.003,640.003,640.003,640.003,640.00-100
Apr 14, 20263,640.003,640.003,635.003,640.003,640.00-1.36%400
Apr 13, 20263,690.003,690.003,690.003,690.003,690.00-0.14%100
Apr 10, 20263,695.003,695.003,695.003,695.003,695.001.65%600
Apr 8, 20263,660.003,660.003,635.003,635.003,635.000.14%900
Apr 7, 20263,605.003,635.003,605.003,630.003,630.00-0.82%700
Apr 6, 20263,660.003,660.003,660.003,660.003,660.00-1,700
Apr 3, 20263,660.003,660.003,660.003,660.003,660.001.95%200
Apr 2, 20263,590.003,590.003,590.003,590.003,590.00-500
Apr 1, 20263,540.003,590.003,540.003,590.003,590.002.72%1,200
Mar 31, 20263,490.003,495.003,490.003,495.003,495.000.58%200
Mar 30, 20263,480.003,480.003,460.003,475.003,475.00-3.20%300
Mar 27, 20263,555.003,590.003,555.003,590.003,550.000.98%500
Mar 26, 20263,700.003,700.003,555.003,555.003,515.39-4.44%400
Mar 25, 20263,500.003,720.003,500.003,720.003,678.556.44%2,200
Mar 24, 20263,520.003,555.003,495.003,495.003,456.06-2.10%500
Mar 23, 20263,500.003,570.003,500.003,570.003,530.220.28%1,700
Mar 19, 20263,540.003,560.003,540.003,560.003,520.330.85%300
Mar 18, 20263,515.003,550.003,515.003,530.003,490.670.71%600
Mar 17, 20263,505.003,570.003,505.003,505.003,465.950.57%1,900
Mar 16, 20263,675.003,675.003,485.003,485.003,446.17-6.06%10,800
Mar 13, 20263,645.003,735.003,645.003,710.003,668.661.23%1,900
Mar 12, 20263,760.003,760.003,610.003,665.003,624.16-4.31%2,200
Mar 11, 20263,825.003,850.003,825.003,830.003,787.33-300
Mar 10, 20263,880.003,880.003,750.003,830.003,787.33-1.03%900
Mar 9, 20263,810.003,875.003,810.003,870.003,826.88-2.03%1,100
Mar 6, 20263,955.003,955.003,950.003,950.003,905.99-1.50%200
Mar 5, 20263,975.004,020.003,975.004,010.003,965.322.69%600
Mar 4, 20263,910.003,930.003,780.003,905.003,861.49-3.58%3,100
Mar 3, 20264,045.004,050.004,030.004,050.004,004.87-1.22%500
Mar 2, 20264,185.004,190.003,925.004,100.004,054.32-0.85%3,200
Feb 27, 20264,145.004,290.003,980.004,135.004,088.93-0.12%8,200
Feb 26, 20263,830.004,140.003,830.004,140.004,093.878.09%7,100
Feb 25, 20263,820.003,845.003,730.003,830.003,787.33-1.54%2,200
Feb 24, 20263,880.003,890.003,680.003,890.003,846.660.13%3,700
Feb 20, 20263,505.003,885.003,505.003,885.003,841.718.67%7,400
Feb 19, 20263,580.003,600.003,565.003,575.003,535.170.70%700
Feb 18, 20263,500.003,550.003,480.003,550.003,510.451.57%2,300
Feb 17, 20263,465.003,500.003,460.003,495.003,456.06-0.14%2,300
Feb 16, 20263,440.003,500.003,440.003,500.003,461.002.19%1,000
Feb 13, 20263,410.003,470.003,405.003,425.003,386.84-1.01%1,200
Feb 12, 20263,495.003,495.003,445.003,460.003,421.45-1.00%2,600
Feb 10, 20263,475.003,510.003,475.003,495.003,456.060.58%1,400
Feb 9, 20263,500.003,500.003,460.003,475.003,436.28-1.14%1,800
Feb 6, 20263,545.003,550.003,515.003,515.003,475.840.57%2,000
Feb 5, 20263,465.003,500.003,465.003,495.003,456.06-1.13%700
Feb 4, 20263,535.003,540.003,535.003,535.003,495.610.14%500
Feb 3, 20263,520.003,530.003,500.003,530.003,490.670.43%500
Feb 2, 20263,525.003,555.003,495.003,515.003,475.84-0.28%1,100
Jan 30, 20263,475.003,540.003,475.003,525.003,485.72-0.56%900
Jan 29, 20263,525.003,545.003,525.003,545.003,505.501.29%900
Jan 28, 20263,525.003,525.003,500.003,500.003,461.000.14%300
Jan 27, 20263,490.003,495.003,490.003,495.003,456.06-800
Jan 26, 20263,460.003,500.003,460.003,495.003,456.06-0.14%400
Jan 23, 20263,525.003,530.003,500.003,500.003,461.00-0.71%600
Jan 22, 20263,470.003,525.003,470.003,525.003,485.721.59%400
Jan 21, 20263,525.003,525.003,470.003,470.003,431.34-1.70%600
Jan 20, 20263,530.003,530.003,530.003,530.003,490.670.86%100
Jan 19, 20263,505.003,505.003,500.003,500.003,461.00-1,100
Jan 16, 20263,500.003,500.003,500.003,500.003,461.00-400
Jan 15, 20263,485.003,500.003,485.003,500.003,461.000.43%800
Jan 14, 20263,470.003,500.003,470.003,485.003,446.17-0.14%700
Jan 13, 20263,505.003,505.003,450.003,490.003,451.11-0.43%1,200
Jan 9, 20263,460.003,520.003,460.003,505.003,465.951.30%400
Jan 8, 20263,505.003,505.003,460.003,460.003,421.45-1.14%400
Jan 7, 20263,500.003,500.003,440.003,500.003,461.00-0.14%1,000
Jan 6, 20263,505.003,505.003,505.003,505.003,465.950.14%1,500
Jan 5, 20263,490.003,500.003,420.003,500.003,461.000.86%3,000
Dec 30, 20253,470.003,470.003,470.003,470.003,431.34-200
Dec 29, 20253,535.003,545.003,435.003,470.003,431.34-0.86%2,500
Dec 26, 20253,465.003,500.003,465.003,500.003,461.00-0.71%200
Dec 25, 20253,520.003,525.003,505.003,525.003,485.720.86%300
Dec 24, 20253,515.003,515.003,470.003,495.003,456.06-0.14%1,800
Dec 23, 20253,480.003,500.003,470.003,500.003,461.000.57%3,100
Dec 22, 20253,490.003,490.003,450.003,480.003,441.23-0.57%600
Dec 19, 20253,480.003,525.003,480.003,500.003,461.00-400
Dec 18, 20253,480.003,500.003,480.003,500.003,461.00-0.57%700
Dec 17, 20253,480.003,520.003,440.003,520.003,480.782.33%2,200
Dec 16, 20253,435.003,480.003,435.003,440.003,401.670.44%400
Dec 15, 20253,475.003,485.003,425.003,425.003,386.84-1.30%1,200
Dec 12, 20253,470.003,470.003,470.003,470.003,431.34-100
Dec 11, 20253,465.003,470.003,465.003,470.003,431.34-0.43%200
Dec 10, 20253,485.003,485.003,485.003,485.003,446.17-0.29%200
Dec 9, 20253,495.003,495.003,495.003,495.003,456.060.72%100
Dec 8, 20253,430.003,490.003,425.003,470.003,431.34-0.57%1,100
Dec 5, 20253,430.003,490.003,410.003,490.003,451.111.75%1,200
Dec 4, 20253,420.003,465.003,395.003,430.003,391.780.29%1,300
Dec 2, 20253,420.003,420.003,420.003,420.003,381.89-1.72%200
Dec 1, 20253,480.003,480.003,450.003,480.003,441.231.61%800
Nov 28, 20253,425.003,425.003,425.003,425.003,386.84-1.30%200
Nov 27, 20253,500.003,500.003,470.003,470.003,431.341.76%300
Nov 26, 20253,410.003,410.003,410.003,410.003,372.01-100
Nov 25, 20253,410.003,410.003,410.003,410.003,372.01-0.15%300