MT Genex Corporation 9820
TSE · Japan · Industrial Services
¥3,935.000.00 (0.00%)
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 | ¥3,935.00 | 0.00% | ¥3,935.00 | ¥3,935.00 | ¥3,935.00 | 0 |
| 2026-10-01 | ¥3,935.00 | -0.25% | ¥3,945.00 | ¥3,945.00 | ¥3,930.00 | 2.20K |
| 2026-09-30 | ¥3,945.00 | -0.13% | ¥3,945.00 | ¥3,945.00 | ¥3,945.00 | 200 |
| 2026-09-29 | ¥3,950.00 | +1.94% | ¥3,950.00 | ¥3,950.00 | ¥3,950.00 |
| 200 |
| 2026-09-28 | ¥3,875.00 | +2.65% | ¥3,800.00 | ¥3,875.00 | ¥3,800.00 | 300 |
| 2026-09-25 | ¥3,775.00 | 0.00% | ¥3,775.00 | ¥3,775.00 | ¥3,775.00 | 0 |
| 2026-09-24 | ¥3,775.00 | -0.53% | ¥3,855.00 | ¥3,855.00 | ¥3,775.00 | 1.40K |
| 2026-09-18 | ¥3,795.00 | +1.88% | ¥3,795.00 | ¥3,795.00 | ¥3,795.00 | 200 |
| 2026-09-17 | ¥3,725.00 | +0.13% | ¥3,725.00 | ¥3,725.00 | ¥3,725.00 | 200 |
| 2026-09-16 | ¥3,720.00 | 0.00% | ¥3,720.00 | ¥3,720.00 | ¥3,720.00 | 0 |
| 2026-09-15 | ¥3,720.00 | -1.06% | ¥3,720.00 | ¥3,720.00 | ¥3,720.00 | 300 |
| 2026-09-14 | ¥3,760.00 | +0.94% | ¥3,725.00 | ¥3,795.00 | ¥3,725.00 | 400 |
| 2026-09-11 | ¥3,725.00 | 0.00% | ¥3,725.00 | ¥3,725.00 | ¥3,725.00 | 100 |
| 2026-09-10 | ¥3,725.00 | -1.46% | ¥3,765.00 | ¥3,765.00 | ¥3,685.00 | 1.40K |
| 2026-09-09 | ¥3,780.00 | 0.00% | ¥3,780.00 | ¥3,780.00 | ¥3,780.00 | 100 |
| 2026-09-08 | ¥3,780.00 | -2.83% | ¥3,820.00 | ¥3,820.00 | ¥3,780.00 | 600 |
| 2026-09-07 | ¥3,890.00 | -1.14% | ¥3,915.00 | ¥3,915.00 | ¥3,890.00 | 400 |
| 2026-09-04 | ¥3,935.00 | +2.08% | ¥3,895.00 | ¥3,935.00 | ¥3,890.00 | 1.60K |
| 2026-09-03 | ¥3,855.00 | +0.65% | ¥3,855.00 | ¥3,855.00 | ¥3,855.00 | 100 |
| 2026-09-02 | ¥3,830.00 | -1.29% | ¥3,870.00 | ¥3,870.00 | ¥3,830.00 | 700 |
| 2026-09-01 | ¥3,880.00 | +1.57% | ¥3,820.00 | ¥3,880.00 | ¥3,820.00 | 700 |
| 2026-08-31 | ¥3,820.00 | -0.52% | ¥3,830.00 | ¥3,840.00 | ¥3,820.00 | 700 |
| 2026-08-28 | ¥3,840.00 | +1.19% | ¥3,800.00 | ¥3,845.00 | ¥3,800.00 | 1.10K |
| 2026-08-27 | ¥3,795.00 | +1.47% | ¥3,790.00 | ¥3,795.00 | ¥3,790.00 | 600 |
| 2026-08-26 | ¥3,740.00 | +0.27% | ¥3,765.00 | ¥3,785.00 | ¥3,740.00 | 600 |
| 2026-08-25 | ¥3,730.00 | +0.54% | ¥3,730.00 | ¥3,730.00 | ¥3,730.00 | 300 |
| 2026-08-24 | ¥3,710.00 | +0.95% | ¥3,710.00 | ¥3,710.00 | ¥3,710.00 | 100 |
| 2026-08-21 | ¥3,675.00 | -1.61% | ¥3,735.00 | ¥3,735.00 | ¥3,625.00 | 1.70K |
| 2026-08-20 | ¥3,735.00 | -1.06% | ¥3,705.00 | ¥3,740.00 | ¥3,705.00 | 1.50K |
| 2026-08-19 | ¥3,775.00 | +1.34% | ¥3,725.00 | ¥3,775.00 | ¥3,720.00 | 500 |
| 2026-08-18 | ¥3,725.00 | -0.80% | ¥3,720.00 | ¥3,730.00 | ¥3,720.00 | 400 |
| 2026-08-17 | ¥3,755.00 | 0.00% | ¥3,755.00 | ¥3,755.00 | ¥3,755.00 | 0 |
| 2026-08-14 | ¥3,755.00 | -0.13% | ¥3,730.00 | ¥3,760.00 | ¥3,730.00 | 500 |
| 2026-08-13 | ¥3,760.00 | -0.79% | ¥3,720.00 | ¥3,760.00 | ¥3,720.00 | 500 |
| 2026-08-12 | ¥3,790.00 | -1.04% | ¥3,795.00 | ¥3,795.00 | ¥3,725.00 | 2.10K |
| 2026-08-10 | ¥3,830.00 | +2.96% | ¥3,830.00 | ¥3,830.00 | ¥3,720.00 | 4.10K |
| 2026-08-07 | ¥3,720.00 | -0.13% | ¥3,725.00 | ¥3,735.00 | ¥3,700.00 | 1.70K |
| 2026-08-06 | ¥3,725.00 | 0.00% | ¥3,715.00 | ¥3,725.00 | ¥3,690.00 | 400 |
| 2026-08-05 | ¥3,725.00 | +0.68% | ¥3,700.00 | ¥3,725.00 | ¥3,700.00 | 1.00K |
| 2026-08-04 | ¥3,700.00 | +0.68% | ¥3,675.00 | ¥3,700.00 | ¥3,675.00 | 300 |
| 2026-08-03 | ¥3,675.00 | -0.68% | ¥3,665.00 | ¥3,675.00 | ¥3,665.00 | 400 |
| 2026-07-31 | ¥3,700.00 | +1.65% | ¥3,680.00 | ¥3,700.00 | ¥3,680.00 | 600 |
| 2026-07-30 | ¥3,640.00 | +0.97% | ¥3,640.00 | ¥3,640.00 | ¥3,640.00 | 300 |
| 2026-07-29 | ¥3,605.00 | -1.77% | ¥3,650.00 | ¥3,680.00 | ¥3,605.00 | 400 |
| 2026-07-28 | ¥3,670.00 | -1.87% | ¥3,735.00 | ¥3,735.00 | ¥3,670.00 | 700 |
| 2026-07-27 | ¥3,740.00 | +1.49% | ¥3,720.00 | ¥3,740.00 | ¥3,720.00 | 400 |
| 2026-07-24 | ¥3,685.00 | -0.94% | ¥3,720.00 | ¥3,720.00 | ¥3,685.00 | 200 |
| 2026-07-23 | ¥3,720.00 | -0.93% | ¥3,720.00 | ¥3,720.00 | ¥3,720.00 | 100 |
| 2026-07-22 | ¥3,755.00 | +3.44% | ¥3,690.00 | ¥3,805.00 | ¥3,690.00 | 2.20K |
| 2026-07-21 | ¥3,630.00 | 0.00% | ¥3,630.00 | ¥3,630.00 | ¥3,630.00 | 0 |
| 2026-07-17 | ¥3,630.00 | -1.09% | ¥3,630.00 | ¥3,630.00 | ¥3,630.00 | 100 |
| 2026-07-16 | ¥3,670.00 | -0.27% | ¥3,670.00 | ¥3,670.00 | ¥3,670.00 | 200 |
| 2026-07-15 | ¥3,680.00 | +3.23% | ¥3,640.00 | ¥3,680.00 | ¥3,640.00 | 400 |
| 2026-07-14 | ¥3,565.00 | -0.42% | ¥3,565.00 | ¥3,565.00 | ¥3,565.00 | 100 |
| 2026-07-13 | ¥3,580.00 | -1.38% | ¥3,580.00 | ¥3,580.00 | ¥3,580.00 | 200 |
| 2026-07-10 | ¥3,630.00 | 0.00% | ¥3,630.00 | ¥3,630.00 | ¥3,630.00 | 0 |
| 2026-07-09 | ¥3,630.00 | 0.00% | ¥3,630.00 | ¥3,630.00 | ¥3,630.00 | 0 |
| 2026-07-08 | ¥3,630.00 | -1.76% | ¥3,625.00 | ¥3,640.00 | ¥3,625.00 | 300 |
| 2026-07-07 | ¥3,695.00 | +3.65% | ¥3,600.00 | ¥3,700.00 | ¥3,600.00 | 700 |
| 2026-07-06 | ¥3,565.00 | +0.85% | ¥3,545.00 | ¥3,565.00 | ¥3,545.00 | 600 |
| 2026-07-03 | ¥3,535.00 | 0.00% | ¥3,535.00 | ¥3,535.00 | ¥3,535.00 | 0 |
| 2026-07-02 | ¥3,535.00 | -0.42% | ¥3,530.00 | ¥3,535.00 | ¥3,530.00 | 200 |
| 2026-07-01 | ¥3,550.00 | 0.00% | ¥3,550.00 | ¥3,550.00 | ¥3,550.00 | 0 |
| 2026-06-30 | ¥3,550.00 | +0.71% | ¥3,530.00 | ¥3,550.00 | ¥3,530.00 | 600 |
| 2026-06-29 | ¥3,525.00 | +0.71% | ¥3,520.00 | ¥3,555.00 | ¥3,520.00 | 700 |
| 2026-06-26 | ¥3,500.00 | -0.14% | ¥3,500.00 | ¥3,500.00 | ¥3,500.00 | 100 |
| 2026-06-25 | ¥3,505.00 | 0.00% | ¥3,505.00 | ¥3,505.00 | ¥3,505.00 | 0 |
| 2026-06-24 | ¥3,505.00 | +0.14% | ¥3,555.00 | ¥3,555.00 | ¥3,505.00 | 400 |
| 2026-06-23 | ¥3,500.00 | 0.00% | ¥3,500.00 | ¥3,500.00 | ¥3,495.00 | 1.10K |
| 2026-06-22 | ¥3,500.00 | 0.00% | ¥3,535.00 | ¥3,535.00 | ¥3,500.00 | 600 |
| 2026-06-19 | ¥3,500.00 | +0.29% | ¥3,490.00 | ¥3,500.00 | ¥3,490.00 | 500 |
| 2026-06-18 | ¥3,490.00 | 0.00% | ¥3,490.00 | ¥3,490.00 | ¥3,490.00 | 300 |
| 2026-06-17 | ¥3,490.00 | -0.57% | ¥3,500.00 | ¥3,500.00 | ¥3,490.00 | 300 |
| 2026-06-16 | ¥3,510.00 | -1.27% | ¥3,575.00 | ¥3,575.00 | ¥3,510.00 | 600 |
| 2026-06-15 | ¥3,555.00 | 0.00% | ¥3,555.00 | ¥3,555.00 | ¥3,555.00 | 0 |
| 2026-06-12 | ¥3,555.00 | -1.11% | ¥3,525.00 | ¥3,555.00 | ¥3,525.00 | 200 |
| 2026-06-11 | ¥3,595.00 | +2.71% | ¥3,500.00 | ¥3,595.00 | ¥3,500.00 | 1.00K |
| 2026-06-10 | ¥3,500.00 | +0.72% | ¥3,500.00 | ¥3,500.00 | ¥3,500.00 | 100 |
| 2026-06-09 | ¥3,475.00 | -0.71% | ¥3,480.00 | ¥3,480.00 | ¥3,475.00 | 500 |
| 2026-06-08 | ¥3,500.00 | 0.00% | ¥3,500.00 | ¥3,500.00 | ¥3,495.00 | 1.70K |
| 2026-06-05 | ¥3,500.00 | -1.41% | ¥3,515.00 | ¥3,515.00 | ¥3,500.00 | 200 |
| 2026-06-04 | ¥3,550.00 | +1.00% | ¥3,550.00 | ¥3,550.00 | ¥3,500.00 | 300 |
| 2026-06-03 | ¥3,515.00 | -1.26% | ¥3,515.00 | ¥3,515.00 | ¥3,500.00 | 400 |
| 2026-06-02 | ¥3,560.00 | +1.71% | ¥3,525.00 | ¥3,560.00 | ¥3,525.00 | 400 |
| 2026-06-01 | ¥3,500.00 | -0.85% | ¥3,515.00 | ¥3,515.00 | ¥3,500.00 | 600 |
| 2026-05-29 | ¥3,530.00 | +1.44% | ¥3,500.00 | ¥3,530.00 | ¥3,500.00 | 1.10K |
| 2026-05-28 | ¥3,480.00 | -0.43% | ¥3,500.00 | ¥3,500.00 | ¥3,480.00 | 300 |
| 2026-05-27 | ¥3,495.00 | +0.29% | ¥3,470.00 | ¥3,495.00 | ¥3,470.00 | 400 |
| 2026-05-26 | ¥3,485.00 | +0.29% | ¥3,480.00 | ¥3,500.00 | ¥3,475.00 | 600 |
| 2026-05-25 | ¥3,475.00 | -1.56% | ¥3,485.00 | ¥3,500.00 | ¥3,475.00 | 2.00K |