MRT Inc. 6034
TSE · Japan · Commercial Services
¥573.00-26.00 (-4.34%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥599.00 | -4.92% | ¥633.00 | ¥634.00 | ¥586.00 | 27.40K |
| 2026-09-30 | ¥630.00 | 0.00% | ¥624.00 | ¥633.00 | ¥624.00 | 4.70K |
| 2026-09-29 | ¥630.00 | +2.77% | ¥610.00 | ¥630.00 | ¥610.00 | 6.10K |
| 2026-09-28 | ¥613.00 | +6.24% | ¥580.00 | ¥613.00 | ¥580.00 | 11.40K |
| 2026-09-25 | ¥577.00 | -1.03% | ¥583.00 | ¥595.00 | ¥577.00 | 12.80K |
| 2026-09-24 | ¥583.00 | -0.85% | ¥584.00 | ¥593.00 | ¥581.00 | 3.20K |
| 2026-09-18 | ¥588.00 | +0.34% | ¥579.00 | ¥603.00 | ¥579.00 | 6.40K |
| 2026-09-17 | ¥586.00 | +2.27% | ¥574.00 | ¥590.00 | ¥574.00 | 4.10K |
| 2026-09-16 | ¥573.00 | -2.55% | ¥584.00 | ¥587.00 | ¥571.00 | 8.70K |
| 2026-09-15 | ¥588.00 | -0.68% | ¥612.00 | ¥612.00 | ¥578.00 | 7.00K |
| 2026-09-14 | ¥592.00 | -0.34% | ¥591.00 | ¥592.00 | ¥576.00 | 12.20K |
| 2026-09-11 | ¥594.00 | -1.66% | ¥598.00 | ¥607.00 | ¥587.00 | 19.60K |
| 2026-09-10 | ¥604.00 | -0.98% | ¥611.00 | ¥611.00 | ¥599.00 | 1.80K |
| 2026-09-09 | ¥610.00 | +0.16% | ¥604.00 | ¥615.00 | ¥604.00 | 3.30K |
| 2026-09-08 | ¥609.00 | -0.16% | ¥608.00 | ¥614.00 | ¥595.00 | 19.40K |
| 2026-09-07 | ¥610.00 | -3.63% | ¥631.00 | ¥640.00 | ¥600.00 | 28.30K |
| 2026-09-04 | ¥633.00 | +0.16% | ¥625.00 | ¥637.00 | ¥625.00 | 2.00K |
| 2026-09-03 | ¥632.00 | +0.32% | ¥627.00 | ¥634.00 | ¥627.00 | 1.40K |
| 2026-09-02 | ¥630.00 | -0.47% | ¥630.00 | ¥633.00 | ¥625.00 | 10.10K |
| 2026-09-01 | ¥633.00 | -0.94% | ¥636.00 | ¥636.00 | ¥633.00 | 600 |
| 2026-08-31 | ¥639.00 | +0.63% | ¥635.00 | ¥639.00 | ¥630.00 | 4.10K |
| 2026-08-28 | ¥635.00 | -0.16% | ¥636.00 | ¥636.00 | ¥634.00 | 800 |
| 2026-08-27 | ¥636.00 | 0.00% | ¥638.00 | ¥638.00 | ¥636.00 | 6.50K |
| 2026-08-26 | ¥636.00 | 0.00% | ¥636.00 | ¥637.00 | ¥634.00 | 1.90K |
| 2026-08-25 | ¥636.00 | -1.40% | ¥648.00 | ¥648.00 | ¥631.00 | 3.10K |
| 2026-08-24 | ¥645.00 | +1.74% | ¥640.00 | ¥645.00 | ¥635.00 | 3.20K |
| 2026-08-21 | ¥634.00 | -0.94% | ¥640.00 | ¥642.00 | ¥634.00 | 2.30K |
| 2026-08-20 | ¥640.00 | -0.16% | ¥641.00 | ¥643.00 | ¥640.00 | 700 |
| 2026-08-19 | ¥641.00 | -1.38% | ¥647.00 | ¥647.00 | ¥640.00 | 3.90K |
| 2026-08-18 | ¥650.00 | +0.93% | ¥644.00 | ¥650.00 | ¥642.00 | 2.60K |
| 2026-08-17 | ¥644.00 | -0.31% | ¥640.00 | ¥646.00 | ¥640.00 | 10.20K |
| 2026-08-14 | ¥646.00 | +1.25% | ¥639.00 | ¥646.00 | ¥639.00 | 7.50K |
| 2026-08-13 | ¥638.00 | 0.00% | ¥638.00 | ¥638.00 | ¥632.00 | 1.90K |
| 2026-08-12 | ¥638.00 | +0.47% | ¥630.00 | ¥638.00 | ¥630.00 | 4.70K |
| 2026-08-10 | ¥635.00 | +0.47% | ¥633.00 | ¥636.00 | ¥633.00 | 4.20K |
| 2026-08-07 | ¥632.00 | +0.16% | ¥631.00 | ¥632.00 | ¥630.00 | 600 |
| 2026-08-06 | ¥631.00 | +0.16% | ¥630.00 | ¥631.00 | ¥630.00 | 500 |
| 2026-08-05 | ¥630.00 | 0.00% | ¥629.00 | ¥634.00 | ¥627.00 | 4.00K |
| 2026-08-04 | ¥630.00 | 0.00% | ¥630.00 | ¥632.00 | ¥630.00 | 700 |
| 2026-08-03 | ¥630.00 | -0.16% | ¥632.00 | ¥632.00 | ¥630.00 | 800 |
| 2026-07-31 | ¥631.00 | +0.64% | ¥630.00 | ¥631.00 | ¥630.00 | 2.60K |
| 2026-07-30 | ¥627.00 | -0.48% | ¥627.00 | ¥627.00 | ¥627.00 | 200 |
| 2026-07-29 | ¥630.00 | +0.32% | ¥630.00 | ¥632.00 | ¥630.00 | 3.90K |
| 2026-07-28 | ¥628.00 | -0.63% | ¥627.00 | ¥628.00 | ¥627.00 | 700 |
| 2026-07-27 | ¥632.00 | +0.80% | ¥630.00 | ¥632.00 | ¥628.00 | 4.00K |
| 2026-07-24 | ¥627.00 | -0.79% | ¥626.00 | ¥635.00 | ¥626.00 | 3.90K |
| 2026-07-23 | ¥632.00 | -0.47% | ¥635.00 | ¥635.00 | ¥625.00 | 900 |
| 2026-07-22 | ¥635.00 | +0.79% | ¥630.00 | ¥635.00 | ¥630.00 | 2.50K |
| 2026-07-21 | ¥630.00 | +0.96% | ¥625.00 | ¥630.00 | ¥625.00 | 200 |
| 2026-07-17 | ¥624.00 | -0.95% | ¥630.00 | ¥630.00 | ¥624.00 | 8.70K |
| 2026-07-16 | ¥630.00 | 0.00% | ¥633.00 | ¥634.00 | ¥624.00 | 4.50K |
| 2026-07-15 | ¥630.00 | -0.16% | ¥631.00 | ¥631.00 | ¥630.00 | 3.90K |
| 2026-07-14 | ¥631.00 | 0.00% | ¥625.00 | ¥631.00 | ¥625.00 | 1.30K |
| 2026-07-13 | ¥631.00 | -0.63% | ¥635.00 | ¥635.00 | ¥629.00 | 2.30K |
| 2026-07-10 | ¥635.00 | +0.63% | ¥624.00 | ¥635.00 | ¥624.00 | 2.80K |
| 2026-07-09 | ¥631.00 | +1.28% | ¥623.00 | ¥631.00 | ¥623.00 | 2.30K |
| 2026-07-08 | ¥623.00 | -0.64% | ¥626.00 | ¥628.00 | ¥623.00 | 800 |
| 2026-07-07 | ¥627.00 | -1.10% | ¥630.00 | ¥630.00 | ¥627.00 | 300 |
| 2026-07-06 | ¥634.00 | +1.44% | ¥625.00 | ¥634.00 | ¥623.00 | 1.10K |
| 2026-07-03 | ¥625.00 | -0.79% | ¥627.00 | ¥630.00 | ¥620.00 | 7.70K |
| 2026-07-02 | ¥630.00 | 0.00% | ¥628.00 | ¥630.00 | ¥628.00 | 1.10K |
| 2026-07-01 | ¥630.00 | +0.32% | ¥629.00 | ¥630.00 | ¥629.00 | 3.30K |
| 2026-06-30 | ¥628.00 | -0.32% | ¥625.00 | ¥628.00 | ¥625.00 | 600 |
| 2026-06-29 | ¥630.00 | +0.80% | ¥625.00 | ¥630.00 | ¥625.00 | 400 |
| 2026-06-26 | ¥625.00 | +0.16% | ¥630.00 | ¥630.00 | ¥624.00 | 1.70K |
| 2026-06-25 | ¥624.00 | -1.73% | ¥630.00 | ¥630.00 | ¥624.00 | 3.10K |
| 2026-06-24 | ¥635.00 | +0.16% | ¥628.00 | ¥644.00 | ¥628.00 | 3.90K |
| 2026-06-23 | ¥634.00 | +1.93% | ¥623.00 | ¥635.00 | ¥623.00 | 8.70K |
| 2026-06-22 | ¥622.00 | +0.32% | ¥620.00 | ¥623.00 | ¥620.00 | 2.20K |
| 2026-06-19 | ¥620.00 | -0.96% | ¥624.00 | ¥624.00 | ¥620.00 | 1.40K |
| 2026-06-18 | ¥626.00 | +0.48% | ¥625.00 | ¥631.00 | ¥621.00 | 11.60K |
| 2026-06-17 | ¥623.00 | +1.14% | ¥621.00 | ¥631.00 | ¥620.00 | 7.50K |
| 2026-06-16 | ¥616.00 | -2.22% | ¥620.00 | ¥620.00 | ¥616.00 | 1.80K |
| 2026-06-15 | ¥630.00 | +0.48% | ¥634.00 | ¥635.00 | ¥620.00 | 4.50K |
| 2026-06-12 | ¥627.00 | +2.62% | ¥621.00 | ¥629.00 | ¥620.00 | 7.70K |
| 2026-06-11 | ¥611.00 | -1.93% | ¥619.00 | ¥623.00 | ¥610.00 | 5.60K |
| 2026-06-10 | ¥623.00 | -0.64% | ¥620.00 | ¥625.00 | ¥620.00 | 1.20K |
| 2026-06-09 | ¥627.00 | +0.32% | ¥617.00 | ¥627.00 | ¥617.00 | 900 |
| 2026-06-08 | ¥625.00 | +0.81% | ¥615.00 | ¥628.00 | ¥615.00 | 2.40K |
| 2026-06-05 | ¥620.00 | -0.48% | ¥620.00 | ¥620.00 | ¥620.00 | 800 |
| 2026-06-04 | ¥623.00 | +1.63% | ¥613.00 | ¥623.00 | ¥613.00 | 2.60K |
| 2026-06-03 | ¥613.00 | 0.00% | ¥613.00 | ¥624.00 | ¥612.00 | 2.50K |
| 2026-06-02 | ¥613.00 | -0.16% | ¥612.00 | ¥622.00 | ¥612.00 | 1.10K |
| 2026-06-01 | ¥614.00 | -3.31% | ¥625.00 | ¥635.00 | ¥614.00 | 3.70K |
| 2026-05-29 | ¥635.00 | +3.08% | ¥636.00 | ¥653.00 | ¥627.00 | 7.30K |
| 2026-05-28 | ¥616.00 | -5.95% | ¥655.00 | ¥655.00 | ¥616.00 | 10.00K |
| 2026-05-27 | ¥655.00 | +6.16% | ¥657.00 | ¥658.00 | ¥625.00 | 32.10K |
| 2026-05-26 | ¥617.00 | -0.80% | ¥614.00 | ¥620.00 | ¥614.00 | 1.70K |
| 2026-05-25 | ¥622.00 | +1.14% | ¥616.00 | ¥622.00 | ¥614.00 | 5.20K |
| 2026-05-22 | ¥615.00 | -0.32% | ¥616.00 | ¥616.00 | ¥615.00 | 300 |