Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

MTI Ltd. (9438.T)

Compare
800.00
-19.00
(-2.32%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025794.00812.00774.00800.00800.0063,000
Apr 3, 2025777.00823.00777.00819.00819.0056,000
Apr 2, 2025828.00828.00793.00804.00804.0053,600
Apr 1, 2025849.00849.00822.00823.00823.0043,500
Mar 31, 2025869.00869.00837.00847.00847.0028,600
Mar 28, 2025 9.00 Dividend
Mar 28, 2025871.00883.00852.00869.00869.0050,600
Mar 27, 2025847.00880.00847.00880.00871.0069,500
Mar 26, 2025849.00866.00831.00862.00853.1873,900
Mar 25, 2025836.00848.00833.00844.00835.3729,000
Mar 24, 2025847.00847.00836.00839.00830.4219,500
Mar 21, 2025842.00847.00834.00847.00838.3449,900
Mar 19, 2025834.00843.00828.00842.00833.3920,600
Mar 18, 2025836.00849.00834.00834.00825.4751,100
Mar 17, 2025826.00846.00826.00836.00827.4518,700
Mar 14, 2025819.00837.00814.00825.00816.5631,200
Mar 13, 2025842.00854.00815.00822.00813.5951,800
Mar 12, 2025838.00860.00838.00850.00841.3169,200
Mar 11, 2025850.00857.00830.00850.00841.3184,300
Mar 10, 2025819.00923.00815.00889.00879.91327,600
Mar 7, 2025838.00838.00795.00811.00802.71100,800
Mar 6, 2025880.00882.00844.00847.00838.3460,700
Mar 5, 2025860.00882.00846.00877.00868.0331,100
Mar 4, 2025870.00872.00846.00853.00844.2819,800
Mar 3, 2025855.00867.00847.00866.00857.1440,300
Feb 28, 2025844.00855.00833.00848.00839.3381,800
Feb 27, 2025845.00867.00826.00831.00822.5075,600
Feb 26, 2025850.00945.00835.00849.00840.32372,400
Feb 25, 2025909.00909.00856.00861.00852.19100,000
Feb 21, 2025975.00977.00916.00924.00914.5585,600
Feb 20, 2025920.001,013.00920.00984.00973.94213,200
Feb 19, 2025926.00951.00921.00933.00923.4654,100
Feb 18, 2025890.00942.00890.00934.00924.4546,900
Feb 17, 2025929.00929.00887.00887.00877.9394,800
Feb 14, 2025990.00990.00932.00933.00923.46102,800
Feb 13, 20251,047.001,054.00986.00991.00980.86131,100
Feb 12, 20251,090.001,218.001,028.001,054.001,043.22265,900
Feb 10, 20251,049.001,171.001,049.001,091.001,079.8468,500
Feb 7, 20251,008.001,112.00995.001,072.001,061.04151,400
Feb 6, 2025998.001,009.00998.001,003.00992.747,000
Feb 5, 2025985.001,007.00984.00998.00987.7930,000
Feb 4, 20251,008.001,008.00986.00986.00975.9243,900
Feb 3, 20251,040.001,042.00992.00996.00985.8156,900
Jan 31, 20251,008.001,039.001,007.001,035.001,024.4140,900
Jan 30, 20251,023.001,030.001,000.001,007.00996.7041,600
Jan 29, 20251,050.001,053.001,026.001,033.001,022.4426,900
Jan 28, 20251,025.001,059.001,013.001,052.001,041.2447,100
Jan 27, 20251,103.001,118.001,036.001,036.001,025.4098,100
Jan 24, 20251,000.001,111.00998.001,100.001,088.75239,200
Jan 23, 20251,001.001,023.001,001.001,002.00991.7546,600
Jan 22, 20251,012.001,017.00987.001,000.00989.7770,500
Jan 21, 20251,031.001,031.001,006.001,015.001,004.6236,300
Jan 20, 20251,035.001,049.001,025.001,031.001,020.4618,000
Jan 17, 20251,055.001,056.001,033.001,039.001,028.3731,900
Jan 16, 20251,059.001,084.001,047.001,059.001,048.1756,800
Jan 15, 20251,031.001,054.001,028.001,054.001,043.2244,900
Jan 14, 20251,071.001,088.001,031.001,033.001,022.4456,800
Jan 10, 20251,082.001,087.001,069.001,069.001,058.0717,100
Jan 9, 20251,076.001,098.001,044.001,077.001,065.9997,400
Jan 8, 20251,078.001,105.001,075.001,076.001,065.0051,800
Jan 7, 20251,127.001,127.001,092.001,092.001,080.8343,800
Jan 6, 20251,169.001,169.001,116.001,116.001,104.5951,700
Dec 30, 20241,178.001,186.001,165.001,168.001,156.0520,600
Dec 27, 20241,190.001,205.001,172.001,196.001,183.7733,600
Dec 26, 20241,214.001,228.001,174.001,200.001,187.7356,400
Dec 25, 20241,249.001,249.001,207.001,223.001,210.4932,600
Dec 24, 20241,269.001,269.001,229.001,249.001,236.2322,400
Dec 23, 20241,218.001,269.001,218.001,269.001,256.0244,400
Dec 20, 20241,259.001,260.001,211.001,217.001,204.5538,600
Dec 19, 20241,213.001,270.001,194.001,259.001,246.1233,200
Dec 18, 20241,279.001,279.001,238.001,238.001,225.3415,400
Dec 17, 20241,280.001,300.001,260.001,269.001,256.0236,200
Dec 16, 20241,252.001,280.001,239.001,264.001,251.0723,400
Dec 13, 20241,243.001,263.001,236.001,252.001,239.2029,100
Dec 12, 20241,239.001,257.001,229.001,246.001,233.2646,600
Dec 11, 20241,256.001,259.001,219.001,228.001,215.4435,400
Dec 10, 20241,280.001,288.001,245.001,247.001,234.2529,400
Dec 9, 20241,310.001,310.001,278.001,282.001,268.8944,000
Dec 6, 20241,310.001,321.001,293.001,309.001,295.6133,100
Dec 5, 20241,302.001,327.001,298.001,318.001,304.5242,600
Dec 4, 20241,283.001,304.001,274.001,289.001,275.8265,000
Dec 3, 20241,310.001,354.001,277.001,282.001,268.89114,800
Dec 2, 20241,229.001,292.001,220.001,280.001,266.91130,000
Nov 29, 20241,173.001,223.001,173.001,201.001,188.7227,900
Nov 28, 20241,203.001,214.001,176.001,176.001,163.9744,600
Nov 27, 20241,233.001,233.001,194.001,216.001,203.5671,800
Nov 26, 20241,283.001,303.001,242.001,252.001,239.2048,100
Nov 25, 20241,305.001,336.001,255.001,280.001,266.9195,900
Nov 22, 20241,233.001,315.001,233.001,304.001,290.66190,800
Nov 21, 20241,263.001,263.001,219.001,237.001,224.3563,700
Nov 20, 20241,212.001,268.001,200.001,263.001,250.0863,100
Nov 19, 20241,204.001,228.001,183.001,202.001,189.7191,500
Nov 18, 20241,150.001,192.001,150.001,189.001,176.8462,100
Nov 15, 20241,140.001,175.001,134.001,150.001,138.2472,100
Nov 14, 20241,101.001,124.001,095.001,116.001,104.5961,600
Nov 13, 20241,055.001,145.001,055.001,106.001,094.69131,400
Nov 12, 20241,061.001,066.001,022.001,042.001,031.3458,600
Nov 11, 20241,015.001,097.001,005.001,066.001,055.1091,400
Nov 8, 20241,116.001,131.001,031.001,031.001,020.46133,700
Nov 7, 20241,180.001,193.001,140.001,162.001,150.12148,000
Nov 6, 20241,109.001,141.001,107.001,131.001,119.4335,100
Nov 5, 20241,126.001,129.001,096.001,123.001,111.5130,900
Nov 1, 20241,121.001,133.001,095.001,096.001,084.7942,200
Oct 31, 20241,144.001,145.001,126.001,145.001,133.2920,000
Oct 30, 20241,135.001,154.001,120.001,144.001,132.3056,600
Oct 29, 20241,129.001,135.001,114.001,135.001,123.3915,800
Oct 28, 20241,121.001,140.001,100.001,129.001,117.4524,400
Oct 25, 20241,172.001,180.001,127.001,127.001,115.4733,000
Oct 24, 20241,124.001,159.001,123.001,155.001,143.1935,500
Oct 23, 20241,171.001,171.001,129.001,136.001,124.3834,400
Oct 22, 20241,208.001,209.001,172.001,174.001,161.9924,100
Oct 21, 20241,166.001,207.001,164.001,199.001,186.7423,400
Oct 18, 20241,184.001,188.001,156.001,166.001,154.0745,400
Oct 17, 20241,210.001,210.001,167.001,199.001,186.7449,500
Oct 16, 20241,211.001,229.001,203.001,206.001,193.6731,600
Oct 15, 20241,229.001,255.001,187.001,238.001,225.34109,000
Oct 11, 20241,239.001,257.001,223.001,228.001,215.4427,900
Oct 10, 20241,200.001,247.001,191.001,244.001,231.2849,600
Oct 9, 20241,237.001,241.001,185.001,202.001,189.7178,100
Oct 8, 20241,249.001,261.001,210.001,216.001,203.5661,400
Oct 7, 20241,240.001,269.001,198.001,269.001,256.02108,800
Oct 4, 20241,219.001,229.001,191.001,229.001,216.4367,100
Oct 3, 20241,213.001,221.001,184.001,197.001,184.7646,400
Oct 2, 20241,229.001,229.001,186.001,198.001,185.7599,400
Oct 1, 20241,170.001,240.001,159.001,240.001,227.3299,900
Sep 30, 20241,112.001,160.001,103.001,156.001,144.1861,600
Sep 27, 2024 9.00 Dividend
Sep 27, 20241,177.001,177.001,133.001,142.001,130.3253,200
Sep 26, 20241,134.001,189.001,129.001,185.001,163.9797,700
Sep 25, 20241,132.001,132.001,105.001,121.001,101.1142,800
Sep 24, 20241,164.001,164.001,119.001,125.001,105.0454,700
Sep 20, 20241,158.001,180.001,131.001,143.001,122.72137,900
Sep 19, 20241,150.001,155.001,131.001,139.001,118.7951,900
Sep 18, 20241,148.001,158.001,125.001,141.001,120.7550,400
Sep 17, 20241,108.001,146.001,104.001,139.001,118.7963,200
Sep 13, 20241,101.001,135.001,101.001,114.001,094.2369,400
Sep 12, 20241,130.001,144.001,085.001,101.001,081.4691,500
Sep 11, 20241,093.001,145.001,091.001,116.001,096.20153,900
Sep 10, 20241,123.001,124.001,067.001,091.001,071.6484,300
Sep 9, 20241,071.001,116.001,070.001,116.001,096.2057,000
Sep 6, 20241,089.001,112.001,080.001,100.001,080.4842,200
Sep 5, 20241,065.001,107.001,065.001,079.001,059.8556,900
Sep 4, 20241,056.001,090.001,056.001,060.001,041.1958,400
Sep 3, 20241,082.001,102.001,079.001,081.001,061.8255,800
Sep 2, 20241,085.001,130.001,064.001,072.001,052.9864,100
Aug 30, 20241,074.001,078.001,045.001,065.001,046.1056,100
Aug 29, 20241,030.001,073.001,030.001,055.001,036.2842,500
Aug 28, 20241,040.001,050.001,008.001,050.001,031.3756,000
Aug 27, 20241,080.001,100.001,042.001,048.001,029.4099,000
Aug 26, 20241,068.001,118.001,064.001,080.001,060.84117,400
Aug 23, 20241,053.001,070.001,048.001,068.001,049.0540,400
Aug 22, 20241,060.001,074.001,048.001,054.001,035.3050,600
Aug 21, 20241,030.001,066.001,020.001,060.001,041.1946,600
Aug 20, 20241,000.001,039.00991.001,039.001,020.5657,200
Aug 19, 20241,047.001,056.00990.00997.00979.3188,700
Aug 16, 20241,065.001,086.001,033.001,050.001,031.3797,200
Aug 15, 2024996.001,055.00996.001,046.001,027.44160,600
Aug 14, 20241,012.001,023.00972.00985.00967.5285,800
Aug 13, 20241,007.001,028.00988.001,013.00995.02138,300
Aug 9, 2024954.001,008.00946.00999.00981.27186,500
Aug 8, 2024899.00948.00883.00946.00929.21228,500
Aug 7, 2024773.00886.00771.00886.00870.28204,100
Aug 6, 2024721.00773.00719.00736.00722.9453,400
Aug 5, 2024766.00767.00660.00711.00698.3865,800
Aug 2, 2024805.00831.00781.00781.00767.1444,900
Aug 1, 2024837.00837.00809.00813.00798.5734,900
Jul 31, 2024814.00837.00812.00837.00822.1528,500
Jul 30, 2024841.00841.00813.00822.00807.4122,100
Jul 29, 2024807.00845.00804.00845.00830.0123,500
Jul 26, 2024821.00821.00804.00804.00789.7323,300
Jul 25, 2024822.00842.00816.00821.00806.4334,900
Jul 24, 2024851.00864.00837.00837.00822.1522,300
Jul 23, 2024851.00861.00841.00854.00838.8536,200
Jul 22, 2024911.00911.00838.00851.00835.9059,000
Jul 19, 2024903.00938.00901.00908.00891.8943,400
Jul 18, 2024932.00941.00903.00904.00887.9633,300
Jul 17, 2024931.00946.00928.00941.00924.3063,300
Jul 16, 2024931.00941.00918.00920.00903.6825,100
Jul 12, 2024920.00940.00916.00928.00911.5336,800
Jul 11, 2024931.00931.00912.00920.00903.6826,800
Jul 10, 2024897.00923.00884.00921.00904.6651,200
Jul 9, 2024900.00910.00897.00900.00884.0330,900
Jul 8, 2024911.00911.00901.00901.00885.0130,600
Jul 5, 2024893.00913.00892.00906.00889.9251,900
Jul 4, 2024906.00907.00886.00889.00873.2331,900
Jul 3, 2024880.00908.00880.00906.00889.9244,600
Jul 2, 2024888.00905.00881.00891.00875.19101,400
Jul 1, 2024869.00883.00853.00864.00848.6748,900
Jun 28, 2024902.00902.00870.00874.00858.4960,000
Jun 27, 2024955.00955.00905.00913.00896.8054,300
Jun 26, 2024938.00954.00930.00954.00937.0765,400
Jun 25, 2024910.00945.00905.00936.00919.3970,800
Jun 24, 2024897.00902.00885.00897.00881.0833,700
Jun 21, 2024904.00918.00897.00897.00881.0838,200
Jun 20, 2024906.00919.00894.00911.00894.8368,400
Jun 19, 2024844.00911.00844.00909.00892.8778,000
Jun 18, 2024821.00851.00821.00851.00835.9024,900
Jun 17, 2024835.00846.00820.00824.00809.3839,500
Jun 14, 2024816.00855.00816.00850.00834.9253,900
Jun 13, 2024821.00821.00786.00801.00786.7945,800
Jun 12, 2024824.00834.00815.00820.00805.4521,100
Jun 11, 2024856.00856.00813.00829.00814.2930,300
Jun 10, 2024856.00856.00841.00847.00831.9711,300
Jun 7, 2024834.00849.00828.00847.00831.9717,900
Jun 6, 2024838.00852.00819.00832.00817.2434,200
Jun 5, 2024862.00863.00840.00844.00829.0226,800
Jun 4, 2024883.00890.00864.00864.00848.6740,700
Jun 3, 2024877.00898.00862.00883.00867.3340,900
May 31, 2024849.00878.00841.00878.00862.4243,100
May 30, 2024846.00869.00839.00846.00830.9967,400
May 29, 2024832.00862.00832.00852.00836.8859,500
May 28, 2024839.00869.00822.00842.00827.0689,500
May 27, 2024786.00838.00777.00838.00823.13109,600
May 24, 2024743.00787.00743.00785.00771.0787,600
May 23, 2024724.00750.00722.00750.00736.6930,500
May 22, 2024715.00736.00699.00726.00713.1267,400
May 21, 2024733.00737.00715.00715.00702.3110,400
May 20, 2024739.00740.00730.00733.00719.9916,800
May 17, 2024725.00735.00724.00732.00719.0110,000
May 16, 2024744.00755.00724.00726.00713.1222,300
May 15, 2024746.00756.00739.00747.00733.7418,000
May 14, 2024729.00748.00724.00741.00727.8532,500
May 13, 2024751.00751.00728.00732.00719.0152,400
May 10, 2024747.00762.00723.00756.00742.5994,600
May 9, 2024807.00816.00772.00776.00762.2396,100
May 8, 2024801.00820.00796.00815.00800.54200,400
May 7, 2024751.00764.00746.00762.00748.4839,700
May 2, 2024741.00743.00734.00739.00725.898,500
May 1, 2024752.00752.00733.00740.00726.8718,800
Apr 30, 2024741.00755.00731.00755.00741.6036,100
Apr 26, 2024729.00740.00713.00738.00724.9035,800
Apr 25, 2024712.00727.00706.00720.00707.2223,400
Apr 24, 2024693.00716.00693.00712.00699.3727,800
Apr 23, 2024692.00695.00686.00693.00680.7021,200
Apr 22, 2024701.00707.00689.00689.00676.7723,100
Apr 19, 2024701.00702.00676.00691.00678.7436,100
Apr 18, 2024718.00728.00687.00709.00696.4265,600
Apr 17, 2024742.00742.00720.00720.00707.2219,100
Apr 16, 2024729.00742.00727.00737.00723.9234,400
Apr 15, 2024724.00737.00721.00735.00721.9619,800
Apr 12, 2024739.00747.00734.00734.00720.9815,700
Apr 11, 2024734.00737.00732.00734.00720.9814,100
Apr 10, 2024723.00738.00723.00735.00721.9614,800
Apr 9, 2024715.00731.00707.00728.00715.0824,400
Apr 8, 2024703.00718.00703.00713.00700.3528,900
Apr 5, 2024699.00709.00698.00703.00690.5330,000
Apr 4, 2024714.00718.00709.00712.00699.3735,000