Mental Health Technologies Co. Ltd. 9218
TSE · Japan · Technology Services
¥805.00-15.00 (-1.83%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥805.00 | -1.83% | ¥821.00 | ¥821.00 | ¥805.00 | 35.00K |
| 2026-10-01 | ¥820.00 | -1.09% | ¥830.00 | ¥830.00 | ¥820.00 | 29.60K |
| 2026-09-30 | ¥829.00 | +1.10% | ¥827.00 | ¥831.00 | ¥813.00 | 52.70K |
| 2026-09-29 | ¥820.00 | +2.63% | ¥807.00 | ¥820.00 | ¥805.00 | 41.60K |
| 2026-09-28 | ¥799.00 | +0.25% | ¥803.00 | ¥809.00 | ¥799.00 | 34.90K |
| 2026-09-25 | ¥797.00 | 0.00% | ¥792.00 | ¥803.00 | ¥792.00 | 26.60K |
| 2026-09-24 | ¥797.00 | +0.89% | ¥798.00 | ¥798.00 | ¥792.00 | 19.10K |
| 2026-09-18 | ¥790.00 | -1.00% | ¥795.00 | ¥798.00 | ¥787.00 | 24.30K |
| 2026-09-17 | ¥798.00 | +0.50% | ¥794.00 | ¥798.00 | ¥793.00 | 11.80K |
| 2026-09-16 | ¥794.00 | +0.13% | ¥794.00 | ¥795.00 | ¥789.00 | 10.00K |
| 2026-09-15 | ¥793.00 | +0.51% | ¥785.00 | ¥793.00 | ¥782.00 | 22.60K |
| 2026-09-14 | ¥789.00 | +2.07% | ¥770.00 | ¥789.00 | ¥768.00 | 10.70K |
| 2026-09-11 | ¥773.00 | -0.39% | ¥760.00 | ¥774.00 | ¥758.00 | 48.80K |
| 2026-09-10 | ¥776.00 | 0.00% | ¥775.00 | ¥781.00 | ¥772.00 | 5.90K |
| 2026-09-09 | ¥776.00 | -0.77% | ¥786.00 | ¥786.00 | ¥767.00 | 19.20K |
| 2026-09-08 | ¥782.00 | +0.26% | ¥780.00 | ¥784.00 | ¥775.00 | 9.90K |
| 2026-09-07 | ¥780.00 | -0.13% | ¥781.00 | ¥787.00 | ¥776.00 | 17.90K |
| 2026-09-04 | ¥781.00 | +1.30% | ¥776.00 | ¥788.00 | ¥772.00 | 16.20K |
| 2026-09-03 | ¥771.00 | -0.64% | ¥775.00 | ¥782.00 | ¥766.00 | 23.20K |
| 2026-09-02 | ¥776.00 | -1.77% | ¥786.00 | ¥792.00 | ¥775.00 | 33.90K |
| 2026-09-01 | ¥790.00 | -0.88% | ¥797.00 | ¥797.00 | ¥784.00 | 40.80K |
| 2026-08-31 | ¥797.00 | +0.50% | ¥792.00 | ¥797.00 | ¥785.00 | 22.90K |
| 2026-08-28 | ¥793.00 | +1.15% | ¥783.00 | ¥793.00 | ¥783.00 | 19.10K |
| 2026-08-27 | ¥784.00 | +0.90% | ¥781.00 | ¥789.00 | ¥768.00 | 38.30K |
| 2026-08-26 | ¥777.00 | +0.65% | ¥772.00 | ¥781.00 | ¥768.00 | 40.80K |
| 2026-08-25 | ¥772.00 | +0.65% | ¥768.00 | ¥775.00 | ¥767.00 | 9.70K |
| 2026-08-24 | ¥767.00 | -0.65% | ¥775.00 | ¥776.00 | ¥767.00 | 27.70K |
| 2026-08-21 | ¥772.00 | +0.26% | ¥774.00 | ¥775.00 | ¥768.00 | 12.60K |
| 2026-08-20 | ¥770.00 | +1.45% | ¥763.00 | ¥773.00 | ¥760.00 | 14.30K |
| 2026-08-19 | ¥759.00 | -1.30% | ¥769.00 | ¥769.00 | ¥756.00 | 17.70K |
| 2026-08-18 | ¥769.00 | +1.05% | ¥770.00 | ¥770.00 | ¥761.00 | 13.20K |
| 2026-08-17 | ¥761.00 | +1.60% | ¥764.00 | ¥774.00 | ¥757.00 | 46.80K |
| 2026-08-14 | ¥749.00 | -0.93% | ¥756.00 | ¥759.00 | ¥749.00 | 16.40K |
| 2026-08-13 | ¥756.00 | 0.00% | ¥760.00 | ¥760.00 | ¥750.00 | 8.40K |
| 2026-08-12 | ¥756.00 | +0.40% | ¥753.00 | ¥756.00 | ¥746.00 | 12.50K |
| 2026-08-10 | ¥753.00 | +0.13% | ¥757.00 | ¥762.00 | ¥753.00 | 14.10K |
| 2026-08-07 | ¥752.00 | +0.27% | ¥750.00 | ¥757.00 | ¥750.00 | 13.80K |
| 2026-08-06 | ¥750.00 | +0.40% | ¥748.00 | ¥750.00 | ¥746.00 | 6.70K |
| 2026-08-05 | ¥747.00 | +1.91% | ¥735.00 | ¥752.00 | ¥735.00 | 27.90K |
| 2026-08-04 | ¥733.00 | -0.27% | ¥743.00 | ¥743.00 | ¥730.00 | 10.40K |
| 2026-08-03 | ¥735.00 | -0.81% | ¥748.00 | ¥748.00 | ¥727.00 | 21.50K |
| 2026-07-31 | ¥741.00 | 0.00% | ¥746.00 | ¥746.00 | ¥735.00 | 14.90K |
| 2026-07-30 | ¥741.00 | +0.14% | ¥741.00 | ¥747.00 | ¥738.00 | 11.00K |
| 2026-07-29 | ¥740.00 | -0.27% | ¥744.00 | ¥749.00 | ¥737.00 | 19.70K |
| 2026-07-28 | ¥742.00 | -1.07% | ¥750.00 | ¥750.00 | ¥742.00 | 9.20K |
| 2026-07-27 | ¥750.00 | +1.35% | ¥741.00 | ¥751.00 | ¥739.00 | 15.20K |
| 2026-07-24 | ¥740.00 | -1.07% | ¥750.00 | ¥750.00 | ¥732.00 | 23.70K |
| 2026-07-23 | ¥748.00 | -0.27% | ¥751.00 | ¥751.00 | ¥746.00 | 4.20K |
| 2026-07-22 | ¥750.00 | +0.40% | ¥753.00 | ¥754.00 | ¥747.00 | 6.60K |
| 2026-07-21 | ¥747.00 | +0.95% | ¥749.00 | ¥751.00 | ¥742.00 | 12.10K |
| 2026-07-17 | ¥740.00 | -0.94% | ¥749.00 | ¥750.00 | ¥738.00 | 19.80K |
| 2026-07-16 | ¥747.00 | +1.49% | ¥736.00 | ¥750.00 | ¥736.00 | 24.90K |
| 2026-07-15 | ¥736.00 | 0.00% | ¥740.00 | ¥740.00 | ¥731.00 | 7.90K |
| 2026-07-14 | ¥736.00 | -0.14% | ¥742.00 | ¥742.00 | ¥735.00 | 7.30K |
| 2026-07-13 | ¥737.00 | +0.27% | ¥735.00 | ¥742.00 | ¥732.00 | 15.80K |
| 2026-07-10 | ¥735.00 | +1.10% | ¥733.00 | ¥735.00 | ¥729.00 | 13.20K |
| 2026-07-09 | ¥727.00 | -0.55% | ¥737.00 | ¥737.00 | ¥726.00 | 9.10K |
| 2026-07-08 | ¥731.00 | +0.41% | ¥730.00 | ¥731.00 | ¥728.00 | 6.90K |
| 2026-07-07 | ¥728.00 | +0.69% | ¥731.00 | ¥732.00 | ¥727.00 | 6.60K |
| 2026-07-06 | ¥723.00 | -0.82% | ¥738.00 | ¥738.00 | ¥715.00 | 28.60K |
| 2026-07-03 | ¥729.00 | -0.55% | ¥733.00 | ¥740.00 | ¥729.00 | 7.70K |
| 2026-07-02 | ¥733.00 | +0.83% | ¥729.00 | ¥749.00 | ¥729.00 | 43.10K |
| 2026-07-01 | ¥727.00 | +1.11% | ¥722.00 | ¥727.00 | ¥717.00 | 9.60K |
| 2026-06-30 | ¥719.00 | +1.27% | ¥715.00 | ¥721.00 | ¥708.00 | 18.20K |
| 2026-06-29 | ¥710.00 | +0.85% | ¥701.00 | ¥712.00 | ¥701.00 | 17.80K |
| 2026-06-26 | ¥704.00 | -0.28% | ¥704.00 | ¥705.00 | ¥701.00 | 17.80K |
| 2026-06-25 | ¥706.00 | +0.43% | ¥703.00 | ¥707.00 | ¥703.00 | 8.80K |
| 2026-06-24 | ¥703.00 | +0.14% | ¥702.00 | ¥707.00 | ¥702.00 | 8.70K |
| 2026-06-23 | ¥702.00 | +0.14% | ¥705.00 | ¥709.00 | ¥701.00 | 5.50K |
| 2026-06-22 | ¥701.00 | +0.57% | ¥707.00 | ¥711.00 | ¥699.00 | 11.90K |
| 2026-06-19 | ¥697.00 | -0.43% | ¥696.00 | ¥707.00 | ¥696.00 | 13.30K |
| 2026-06-18 | ¥700.00 | +0.14% | ¥705.00 | ¥705.00 | ¥697.00 | 16.20K |
| 2026-06-17 | ¥699.00 | +0.87% | ¥688.00 | ¥708.00 | ¥688.00 | 22.40K |
| 2026-06-16 | ¥693.00 | -0.14% | ¥698.00 | ¥699.00 | ¥690.00 | 12.00K |
| 2026-06-15 | ¥694.00 | +1.31% | ¥695.00 | ¥700.00 | ¥689.00 | 21.60K |
| 2026-06-12 | ¥685.00 | +1.93% | ¥670.00 | ¥686.00 | ¥666.00 | 29.30K |
| 2026-06-11 | ¥672.00 | -0.88% | ¥671.00 | ¥675.00 | ¥670.00 | 15.60K |
| 2026-06-10 | ¥678.00 | +0.44% | ¥677.00 | ¥688.00 | ¥674.00 | 19.30K |
| 2026-06-09 | ¥675.00 | +1.66% | ¥665.00 | ¥677.00 | ¥665.00 | 19.40K |
| 2026-06-08 | ¥664.00 | -3.21% | ¥676.00 | ¥694.00 | ¥663.00 | 41.90K |
| 2026-06-05 | ¥686.00 | +1.48% | ¥672.00 | ¥690.00 | ¥672.00 | 33.50K |
| 2026-06-04 | ¥676.00 | +1.20% | ¥665.00 | ¥680.00 | ¥665.00 | 27.30K |
| 2026-06-03 | ¥668.00 | -2.48% | ¥680.00 | ¥681.00 | ¥663.00 | 72.70K |
| 2026-06-02 | ¥685.00 | -1.72% | ¥696.00 | ¥696.00 | ¥681.00 | 30.20K |
| 2026-06-01 | ¥697.00 | -1.13% | ¥714.00 | ¥714.00 | ¥692.00 | 26.80K |
| 2026-05-29 | ¥705.00 | +0.57% | ¥701.00 | ¥709.00 | ¥700.00 | 9.30K |
| 2026-05-28 | ¥701.00 | -0.99% | ¥708.00 | ¥709.00 | ¥696.00 | 11.50K |
| 2026-05-27 | ¥708.00 | +1.43% | ¥698.00 | ¥708.00 | ¥696.00 | 12.90K |
| 2026-05-26 | ¥698.00 | -0.85% | ¥702.00 | ¥702.00 | ¥695.00 | 13.00K |
| 2026-05-25 | ¥704.00 | 0.00% | ¥711.00 | ¥711.00 | ¥701.00 | 15.40K |