CTI Engineering Co., Ltd. 9621
TSE · Japan · Industrial Services
¥3,355.00+10.00 (+0.30%)
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 | ¥3,355.00 | +0.30% | ¥3,335.00 | ¥3,395.00 | ¥3,330.00 | 101.10K |
| 2026-10-01 | ¥3,345.00 | +1.67% | ¥3,270.00 | ¥3,360.00 | ¥3,270.00 | 105.00K |
| 2026-09-30 | ¥3,290.00 | +1.39% | ¥3,245.00 | ¥3,320.00 | ¥3,240.00 | 54.30K |
| 2026-09-29 | ¥3,245.00 | -0.76% | ¥3,250.00 | ¥3,255.00 | ¥3,220.00 | 65.50K |
| 2026-09-28 | ¥3,270.00 | -0.76% | ¥3,295.00 | ¥3,300.00 | ¥3,260.00 | 56.50K |
| 2026-09-25 | ¥3,295.00 | +1.38% | ¥3,260.00 | ¥3,330.00 | ¥3,255.00 | 87.60K |
| 2026-09-24 | ¥3,250.00 | -1.66% | ¥3,290.00 | ¥3,300.00 | ¥3,235.00 | 56.30K |
| 2026-09-18 | ¥3,305.00 | -0.90% | ¥3,330.00 | ¥3,340.00 | ¥3,280.00 | 80.50K |
| 2026-09-17 | ¥3,335.00 | +2.14% | ¥3,295.00 | ¥3,345.00 | ¥3,285.00 | 81.40K |
| 2026-09-16 | ¥3,265.00 | +1.24% | ¥3,250.00 | ¥3,300.00 | ¥3,245.00 | 50.50K |
| 2026-09-15 | ¥3,225.00 | +0.16% | ¥3,225.00 | ¥3,235.00 | ¥3,215.00 | 38.20K |
| 2026-09-14 | ¥3,220.00 | +0.78% | ¥3,225.00 | ¥3,245.00 | ¥3,185.00 | 43.70K |
| 2026-09-11 | ¥3,195.00 | -1.24% | ¥3,195.00 | ¥3,245.00 | ¥3,180.00 | 66.50K |
| 2026-09-10 | ¥3,235.00 | -0.15% | ¥3,230.00 | ¥3,245.00 | ¥3,185.00 | 58.70K |
| 2026-09-09 | ¥3,240.00 | +1.09% | ¥3,235.00 | ¥3,265.00 | ¥3,210.00 | 61.80K |
| 2026-09-08 | ¥3,205.00 | +0.94% | ¥3,170.00 | ¥3,230.00 | ¥3,155.00 | 56.20K |
| 2026-09-07 | ¥3,175.00 | +0.32% | ¥3,165.00 | ¥3,190.00 | ¥3,160.00 | 43.70K |
| 2026-09-04 | ¥3,165.00 | -0.16% | ¥3,150.00 | ¥3,175.00 | ¥3,135.00 | 60.80K |
| 2026-09-03 | ¥3,170.00 | +0.63% | ¥3,175.00 | ¥3,175.00 | ¥3,145.00 | 54.30K |
| 2026-09-02 | ¥3,150.00 | -1.41% | ¥3,160.00 | ¥3,175.00 | ¥3,125.00 | 68.20K |
| 2026-09-01 | ¥3,195.00 | -1.24% | ¥3,205.00 | ¥3,240.00 | ¥3,185.00 | 90.20K |
| 2026-08-31 | ¥3,235.00 | +0.78% | ¥3,210.00 | ¥3,235.00 | ¥3,190.00 | 81.00K |
| 2026-08-28 | ¥3,210.00 | +0.47% | ¥3,195.00 | ¥3,240.00 | ¥3,190.00 | 83.70K |
| 2026-08-27 | ¥3,195.00 | 0.00% | ¥3,190.00 | ¥3,220.00 | ¥3,160.00 | 73.30K |
| 2026-08-26 | ¥3,195.00 | +0.63% | ¥3,175.00 | ¥3,220.00 | ¥3,170.00 | 73.90K |
| 2026-08-25 | ¥3,175.00 | -1.70% | ¥3,255.00 | ¥3,265.00 | ¥3,175.00 | 49.60K |
| 2026-08-24 | ¥3,230.00 | +0.16% | ¥3,225.00 | ¥3,265.00 | ¥3,215.00 | 77.90K |
| 2026-08-21 | ¥3,225.00 | +0.47% | ¥3,155.00 | ¥3,235.00 | ¥3,150.00 | 121.00K |
| 2026-08-20 | ¥3,210.00 | +1.26% | ¥3,185.00 | ¥3,230.00 | ¥3,160.00 | 136.30K |
| 2026-08-19 | ¥3,170.00 | -1.40% | ¥3,150.00 | ¥3,215.00 | ¥3,130.00 | 73.60K |
| 2026-08-18 | ¥3,215.00 | +1.26% | ¥3,175.00 | ¥3,225.00 | ¥3,160.00 | 55.20K |
| 2026-08-17 | ¥3,175.00 | +0.47% | ¥3,130.00 | ¥3,190.00 | ¥3,120.00 | 83.00K |
| 2026-08-14 | ¥3,160.00 | -3.07% | ¥3,030.00 | ¥3,180.00 | ¥2,985.00 | 217.20K |
| 2026-08-13 | ¥3,260.00 | +2.19% | ¥3,215.00 | ¥3,275.00 | ¥3,175.00 | 68.10K |
| 2026-08-12 | ¥3,190.00 | +0.16% | ¥3,200.00 | ¥3,200.00 | ¥3,165.00 | 53.60K |
| 2026-08-10 | ¥3,185.00 | +0.63% | ¥3,185.00 | ¥3,225.00 | ¥3,150.00 | 39.30K |
| 2026-08-07 | ¥3,165.00 | +0.32% | ¥3,135.00 | ¥3,210.00 | ¥3,130.00 | 63.10K |
| 2026-08-06 | ¥3,155.00 | +0.96% | ¥3,125.00 | ¥3,190.00 | ¥3,125.00 | 64.90K |
| 2026-08-05 | ¥3,125.00 | +0.32% | ¥3,120.00 | ¥3,155.00 | ¥3,085.00 | 55.70K |
| 2026-08-04 | ¥3,115.00 | -3.86% | ¥3,175.00 | ¥3,215.00 | ¥3,105.00 | 74.00K |
| 2026-08-03 | ¥3,240.00 | +2.05% | ¥3,140.00 | ¥3,280.00 | ¥3,120.00 | 123.10K |
| 2026-07-31 | ¥3,175.00 | +6.05% | ¥3,130.00 | ¥3,225.00 | ¥3,105.00 | 220.00K |
| 2026-07-30 | ¥2,994.00 | +0.60% | ¥2,976.00 | ¥3,005.00 | ¥2,940.00 | 80.50K |
| 2026-07-29 | ¥2,976.00 | -0.07% | ¥2,997.00 | ¥3,030.00 | ¥2,940.00 | 75.20K |
| 2026-07-28 | ¥2,978.00 | +1.29% | ¥2,940.00 | ¥2,990.00 | ¥2,909.00 | 65.10K |
| 2026-07-27 | ¥2,940.00 | +0.68% | ¥2,961.00 | ¥2,961.00 | ¥2,928.00 | 26.30K |
| 2026-07-24 | ¥2,920.00 | -1.02% | ¥2,900.00 | ¥2,921.00 | ¥2,889.00 | 41.30K |
| 2026-07-23 | ¥2,950.00 | +0.34% | ¥2,930.00 | ¥2,971.00 | ¥2,922.00 | 41.40K |
| 2026-07-22 | ¥2,940.00 | -1.08% | ¥2,954.00 | ¥2,961.00 | ¥2,930.00 | 45.90K |
| 2026-07-21 | ¥2,972.00 | +1.33% | ¥2,929.00 | ¥2,986.00 | ¥2,929.00 | 55.70K |
| 2026-07-17 | ¥2,933.00 | -0.74% | ¥2,933.00 | ¥2,986.00 | ¥2,910.00 | 77.90K |
| 2026-07-16 | ¥2,955.00 | -0.57% | ¥2,980.00 | ¥2,997.00 | ¥2,949.00 | 43.50K |
| 2026-07-15 | ¥2,972.00 | +1.26% | ¥2,935.00 | ¥2,989.00 | ¥2,935.00 | 57.20K |
| 2026-07-14 | ¥2,935.00 | -0.44% | ¥2,955.00 | ¥2,996.00 | ¥2,935.00 | 27.90K |
| 2026-07-13 | ¥2,948.00 | -0.07% | ¥2,968.00 | ¥2,968.00 | ¥2,933.00 | 44.40K |
| 2026-07-10 | ¥2,950.00 | +0.37% | ¥2,967.00 | ¥2,967.00 | ¥2,925.00 | 34.30K |
| 2026-07-09 | ¥2,939.00 | +1.03% | ¥2,957.00 | ¥2,958.00 | ¥2,875.00 | 39.50K |
| 2026-07-08 | ¥2,909.00 | -0.95% | ¥2,936.00 | ¥2,958.00 | ¥2,909.00 | 55.30K |
| 2026-07-07 | ¥2,937.00 | +0.38% | ¥2,938.00 | ¥2,966.00 | ¥2,937.00 | 42.30K |
| 2026-07-06 | ¥2,926.00 | +1.28% | ¥2,908.00 | ¥2,955.00 | ¥2,904.00 | 30.90K |
| 2026-07-03 | ¥2,889.00 | +0.38% | ¥2,870.00 | ¥2,924.00 | ¥2,870.00 | 37.00K |
| 2026-07-02 | ¥2,878.00 | +0.59% | ¥2,865.00 | ¥2,929.00 | ¥2,865.00 | 41.60K |
| 2026-07-01 | ¥2,861.00 | +0.63% | ¥2,846.00 | ¥2,879.00 | ¥2,846.00 | 35.60K |
| 2026-06-30 | ¥2,843.00 | -1.42% | ¥2,900.00 | ¥2,906.00 | ¥2,843.00 | 42.20K |
| 2026-06-29 | ¥2,884.00 | +2.12% | ¥2,861.00 | ¥2,895.00 | ¥2,840.00 | 67.30K |
| 2026-06-26 | ¥2,824.00 | +1.15% | ¥2,837.00 | ¥2,837.00 | ¥2,798.00 | 96.90K |
| 2026-06-25 | ¥2,792.00 | +1.23% | ¥2,782.00 | ¥2,819.00 | ¥2,772.00 | 51.40K |
| 2026-06-24 | ¥2,758.00 | +0.29% | ¥2,735.00 | ¥2,784.00 | ¥2,735.00 | 85.90K |
| 2026-06-23 | ¥2,750.00 | -0.90% | ¥2,775.00 | ¥2,775.00 | ¥2,741.00 | 58.60K |
| 2026-06-22 | ¥2,775.00 | +0.22% | ¥2,737.00 | ¥2,781.00 | ¥2,733.00 | 44.00K |
| 2026-06-19 | ¥2,769.00 | -0.65% | ¥2,800.00 | ¥2,811.00 | ¥2,744.00 | 64.30K |
| 2026-06-18 | ¥2,787.00 | +2.24% | ¥2,756.00 | ¥2,816.00 | ¥2,752.00 | 79.90K |
| 2026-06-17 | ¥2,726.00 | +4.20% | ¥2,681.00 | ¥2,743.00 | ¥2,671.00 | 103.60K |
| 2026-06-16 | ¥2,616.00 | -0.57% | ¥2,643.00 | ¥2,651.00 | ¥2,601.00 | 60.60K |
| 2026-06-15 | ¥2,631.00 | -0.38% | ¥2,641.00 | ¥2,672.00 | ¥2,629.00 | 66.50K |
| 2026-06-12 | ¥2,641.00 | +0.88% | ¥2,645.00 | ¥2,645.00 | ¥2,620.00 | 80.60K |
| 2026-06-11 | ¥2,618.00 | -0.30% | ¥2,606.00 | ¥2,624.00 | ¥2,572.00 | 47.00K |
| 2026-06-10 | ¥2,626.00 | +0.31% | ¥2,613.00 | ¥2,648.00 | ¥2,613.00 | 31.70K |
| 2026-06-09 | ¥2,618.00 | +0.65% | ¥2,612.00 | ¥2,649.00 | ¥2,612.00 | 45.90K |
| 2026-06-08 | ¥2,601.00 | -2.47% | ¥2,624.00 | ¥2,659.00 | ¥2,579.00 | 73.20K |
| 2026-06-05 | ¥2,667.00 | +1.95% | ¥2,648.00 | ¥2,686.00 | ¥2,607.00 | 35.20K |
| 2026-06-04 | ¥2,616.00 | -0.38% | ¥2,619.00 | ¥2,642.00 | ¥2,585.00 | 46.30K |
| 2026-06-03 | ¥2,626.00 | +0.54% | ¥2,604.00 | ¥2,636.00 | ¥2,563.00 | 59.00K |
| 2026-06-02 | ¥2,612.00 | -0.04% | ¥2,601.00 | ¥2,620.00 | ¥2,571.00 | 97.80K |
| 2026-06-01 | ¥2,613.00 | -3.04% | ¥2,692.00 | ¥2,692.00 | ¥2,607.00 | 88.60K |
| 2026-05-29 | ¥2,695.00 | -0.48% | ¥2,713.00 | ¥2,744.00 | ¥2,695.00 | 42.30K |
| 2026-05-28 | ¥2,708.00 | -0.95% | ¥2,703.00 | ¥2,723.00 | ¥2,671.00 | 79.60K |
| 2026-05-27 | ¥2,734.00 | -1.01% | ¥2,762.00 | ¥2,769.00 | ¥2,734.00 | 68.40K |
| 2026-05-26 | ¥2,762.00 | +0.99% | ¥2,691.00 | ¥2,787.00 | ¥2,688.00 | 81.00K |
| 2026-05-25 | ¥2,735.00 | +1.00% | ¥2,710.00 | ¥2,740.00 | ¥2,702.00 | 76.00K |