MTI Ltd. 9438
TSE · Japan · Technology Services
¥602.00-10.00 (-1.63%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥603.00 | -1.47% | ¥610.00 | ¥612.00 | ¥603.00 | 10.30K |
| 2026-10-01 | ¥612.00 | +1.16% | ¥608.00 | ¥613.00 | ¥602.00 | 22.70K |
| 2026-09-30 | ¥605.00 | +1.68% | ¥594.00 | ¥606.00 | ¥591.00 | 30.80K |
| 2026-09-29 | ¥595.00 | -3.41% | ¥608.00 | ¥608.00 | ¥590.00 | 40.60K |
| 2026-09-28 | ¥616.00 | +1.32% | ¥608.00 | ¥616.00 | ¥606.00 | 32.30K |
| 2026-09-25 | ¥608.00 | +1.16% | ¥601.00 | ¥609.00 | ¥601.00 | 21.40K |
| 2026-09-24 | ¥601.00 | -0.99% | ¥607.00 | ¥611.00 | ¥601.00 | 24.40K |
| 2026-09-18 | ¥607.00 | -0.82% | ¥607.00 | ¥611.00 | ¥600.00 | 22.80K |
| 2026-09-17 | ¥612.00 | +1.32% | ¥604.00 | ¥612.00 | ¥604.00 | 41.00K |
| 2026-09-16 | ¥604.00 | +0.83% | ¥600.00 | ¥612.00 | ¥599.00 | 29.20K |
| 2026-09-15 | ¥599.00 | +0.67% | ¥587.00 | ¥599.00 | ¥587.00 | 19.20K |
| 2026-09-14 | ¥595.00 | +2.23% | ¥576.00 | ¥595.00 | ¥576.00 | 16.40K |
| 2026-09-11 | ¥582.00 | +0.17% | ¥574.00 | ¥587.00 | ¥574.00 | 26.00K |
| 2026-09-10 | ¥581.00 | +0.35% | ¥575.00 | ¥585.00 | ¥575.00 | 19.60K |
| 2026-09-09 | ¥579.00 | -0.52% | ¥578.00 | ¥592.00 | ¥575.00 | 42.20K |
| 2026-09-08 | ¥582.00 | +0.52% | ¥579.00 | ¥586.00 | ¥576.00 | 31.10K |
| 2026-09-07 | ¥579.00 | -2.03% | ¥585.00 | ¥587.00 | ¥574.00 | 38.20K |
| 2026-09-04 | ¥591.00 | +0.17% | ¥586.00 | ¥595.00 | ¥582.00 | 26.50K |
| 2026-09-03 | ¥590.00 | 0.00% | ¥588.00 | ¥595.00 | ¥588.00 | 29.90K |
| 2026-09-02 | ¥590.00 | -5.45% | ¥614.00 | ¥617.00 | ¥590.00 | 53.00K |
| 2026-09-01 | ¥624.00 | -1.58% | ¥626.00 | ¥633.00 | ¥619.00 | 27.90K |
| 2026-08-31 | ¥634.00 | +3.43% | ¥623.00 | ¥635.00 | ¥617.00 | 58.20K |
| 2026-08-28 | ¥613.00 | +1.49% | ¥601.00 | ¥618.00 | ¥601.00 | 42.50K |
| 2026-08-27 | ¥604.00 | -0.49% | ¥598.00 | ¥610.00 | ¥598.00 | 22.40K |
| 2026-08-26 | ¥607.00 | +0.83% | ¥596.00 | ¥609.00 | ¥596.00 | 26.80K |
| 2026-08-25 | ¥602.00 | -0.33% | ¥610.00 | ¥610.00 | ¥596.00 | 32.10K |
| 2026-08-24 | ¥604.00 | +0.50% | ¥605.00 | ¥612.00 | ¥603.00 | 35.10K |
| 2026-08-21 | ¥601.00 | -0.17% | ¥595.00 | ¥604.00 | ¥595.00 | 25.70K |
| 2026-08-20 | ¥602.00 | -0.82% | ¥603.00 | ¥608.00 | ¥593.00 | 33.90K |
| 2026-08-19 | ¥607.00 | +0.33% | ¥609.00 | ¥609.00 | ¥600.00 | 50.10K |
| 2026-08-18 | ¥605.00 | +2.37% | ¥596.00 | ¥605.00 | ¥592.00 | 45.60K |
| 2026-08-17 | ¥591.00 | -1.34% | ¥599.00 | ¥608.00 | ¥590.00 | 61.70K |
| 2026-08-14 | ¥599.00 | +3.10% | ¥581.00 | ¥604.00 | ¥579.00 | 65.50K |
| 2026-08-13 | ¥581.00 | +3.38% | ¥560.00 | ¥581.00 | ¥557.00 | 86.70K |
| 2026-08-12 | ¥562.00 | +1.63% | ¥554.00 | ¥562.00 | ¥547.00 | 58.80K |
| 2026-08-10 | ¥553.00 | 0.00% | ¥553.00 | ¥553.00 | ¥542.00 | 42.20K |
| 2026-08-07 | ¥553.00 | -1.95% | ¥565.00 | ¥565.00 | ¥542.00 | 99.90K |
| 2026-08-06 | ¥564.00 | -7.54% | ¥610.00 | ¥615.00 | ¥557.00 | 163.90K |
| 2026-08-05 | ¥610.00 | 0.00% | ¥610.00 | ¥613.00 | ¥608.00 | 67.00K |
| 2026-08-04 | ¥610.00 | -0.33% | ¥612.00 | ¥620.00 | ¥608.00 | 33.70K |
| 2026-08-03 | ¥612.00 | +0.16% | ¥611.00 | ¥620.00 | ¥609.00 | 60.10K |
| 2026-07-31 | ¥611.00 | -3.48% | ¥630.00 | ¥631.00 | ¥611.00 | 26.60K |
| 2026-07-30 | ¥633.00 | -0.94% | ¥636.00 | ¥639.00 | ¥626.00 | 39.40K |
| 2026-07-29 | ¥639.00 | +3.23% | ¥623.00 | ¥639.00 | ¥618.00 | 31.40K |
| 2026-07-28 | ¥619.00 | -1.43% | ¥630.00 | ¥630.00 | ¥616.00 | 33.00K |
| 2026-07-27 | ¥628.00 | +2.78% | ¥612.00 | ¥628.00 | ¥612.00 | 30.50K |
| 2026-07-24 | ¥611.00 | +0.16% | ¥616.00 | ¥617.00 | ¥610.00 | 18.40K |
| 2026-07-23 | ¥610.00 | -0.16% | ¥611.00 | ¥616.00 | ¥608.00 | 57.90K |
| 2026-07-22 | ¥611.00 | -1.45% | ¥620.00 | ¥624.00 | ¥610.00 | 32.40K |
| 2026-07-21 | ¥620.00 | -1.43% | ¥629.00 | ¥642.00 | ¥620.00 | 38.60K |
| 2026-07-17 | ¥629.00 | +1.45% | ¥620.00 | ¥630.00 | ¥610.00 | 44.00K |
| 2026-07-16 | ¥620.00 | +1.64% | ¥610.00 | ¥626.00 | ¥608.00 | 45.70K |
| 2026-07-15 | ¥610.00 | +0.33% | ¥610.00 | ¥616.00 | ¥608.00 | 17.90K |
| 2026-07-14 | ¥608.00 | -0.65% | ¥619.00 | ¥625.00 | ¥608.00 | 20.80K |
| 2026-07-13 | ¥612.00 | -1.29% | ¥621.00 | ¥629.00 | ¥612.00 | 24.30K |
| 2026-07-10 | ¥620.00 | +2.48% | ¥603.00 | ¥620.00 | ¥601.00 | 32.40K |
| 2026-07-09 | ¥605.00 | -2.42% | ¥620.00 | ¥620.00 | ¥598.00 | 35.10K |
| 2026-07-08 | ¥620.00 | +5.44% | ¥588.00 | ¥622.00 | ¥583.00 | 87.50K |
| 2026-07-07 | ¥588.00 | +2.44% | ¥579.00 | ¥588.00 | ¥574.00 | 21.90K |
| 2026-07-06 | ¥574.00 | +2.87% | ¥566.00 | ¥582.00 | ¥562.00 | 52.50K |
| 2026-07-03 | ¥558.00 | -0.18% | ¥558.00 | ¥564.00 | ¥550.00 | 27.50K |
| 2026-07-02 | ¥559.00 | +5.27% | ¥541.00 | ¥559.00 | ¥541.00 | 30.40K |
| 2026-07-01 | ¥531.00 | -0.56% | ¥534.00 | ¥539.00 | ¥527.00 | 37.20K |
| 2026-06-30 | ¥534.00 | -0.37% | ¥537.00 | ¥541.00 | ¥532.00 | 22.80K |
| 2026-06-29 | ¥536.00 | -0.37% | ¥540.00 | ¥560.00 | ¥536.00 | 35.00K |
| 2026-06-26 | ¥538.00 | +1.51% | ¥530.00 | ¥548.00 | ¥528.00 | 36.20K |
| 2026-06-25 | ¥530.00 | -0.19% | ¥531.00 | ¥536.00 | ¥527.00 | 23.90K |
| 2026-06-24 | ¥531.00 | -2.21% | ¥543.00 | ¥547.00 | ¥531.00 | 34.70K |
| 2026-06-23 | ¥543.00 | -2.86% | ¥556.00 | ¥556.00 | ¥543.00 | 35.00K |
| 2026-06-22 | ¥559.00 | +0.36% | ¥557.00 | ¥566.00 | ¥553.00 | 23.70K |
| 2026-06-19 | ¥557.00 | -1.42% | ¥570.00 | ¥572.00 | ¥553.00 | 29.30K |
| 2026-06-18 | ¥565.00 | +0.53% | ¥564.00 | ¥570.00 | ¥560.00 | 27.40K |
| 2026-06-17 | ¥562.00 | +2.18% | ¥552.00 | ¥578.00 | ¥552.00 | 50.50K |
| 2026-06-16 | ¥550.00 | -2.48% | ¥562.00 | ¥565.00 | ¥550.00 | 66.40K |
| 2026-06-15 | ¥564.00 | -1.23% | ¥571.00 | ¥577.00 | ¥562.00 | 21.20K |
| 2026-06-12 | ¥571.00 | +0.53% | ¥568.00 | ¥571.00 | ¥555.00 | 36.80K |
| 2026-06-11 | ¥568.00 | -2.24% | ¥582.00 | ¥588.00 | ¥567.00 | 32.70K |
| 2026-06-10 | ¥581.00 | +0.69% | ¥577.00 | ¥598.00 | ¥577.00 | 36.20K |
| 2026-06-09 | ¥577.00 | -0.52% | ¥580.00 | ¥590.00 | ¥577.00 | 25.30K |
| 2026-06-08 | ¥580.00 | -1.69% | ¥581.00 | ¥592.00 | ¥580.00 | 30.20K |
| 2026-06-05 | ¥590.00 | +1.03% | ¥587.00 | ¥600.00 | ¥584.00 | 34.30K |
| 2026-06-04 | ¥584.00 | +2.28% | ¥570.00 | ¥588.00 | ¥569.00 | 34.90K |
| 2026-06-03 | ¥571.00 | +0.88% | ¥565.00 | ¥576.00 | ¥564.00 | 28.10K |
| 2026-06-02 | ¥566.00 | 0.00% | ¥566.00 | ¥576.00 | ¥562.00 | 48.00K |
| 2026-06-01 | ¥566.00 | -0.70% | ¥570.00 | ¥584.00 | ¥566.00 | 40.90K |
| 2026-05-29 | ¥570.00 | 0.00% | ¥574.00 | ¥582.00 | ¥570.00 | 23.50K |
| 2026-05-28 | ¥570.00 | +0.53% | ¥563.00 | ¥573.00 | ¥561.00 | 31.50K |
| 2026-05-27 | ¥567.00 | +0.53% | ¥567.00 | ¥570.00 | ¥563.00 | 35.70K |
| 2026-05-26 | ¥564.00 | -1.74% | ¥570.00 | ¥575.00 | ¥564.00 | 18.20K |
| 2026-05-25 | ¥574.00 | +0.70% | ¥570.00 | ¥577.00 | ¥564.00 | 48.60K |