Tokyo - Delayed Quote
JPY
MTI Ltd. (9438.T)
589.00
+29.00
(+5.18%)
As of 3:06:02 PM GMT+9. Market Open.
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
588.00
597.00
583.00
589.00
589.00
40,700
Nov 6, 2026
570.00
572.00
552.00
560.00
560.00
78,200
Nov 5, 2026
552.00
578.00
552.00
577.00
577.00
74,400
Nov 4, 2026
541.00
543.00
534.00
540.00
540.00
21,700
Nov 2, 2026
550.00
550.00
539.00
542.00
542.00
24,000
Oct 30, 2026
551.00
560.00
545.00
551.00
551.00
79,900
Oct 29, 2026
535.00
543.00
527.00
543.00
543.00
212,800
Oct 28, 2026
540.00
548.00
533.00
535.00
535.00
64,600
Oct 27, 2026
554.00
560.00
541.00
546.00
546.00
48,300
Oct 26, 2026
544.00
552.00
542.00
548.00
548.00
36,100
Oct 23, 2026
554.00
558.00
543.00
548.00
548.00
67,800
Oct 22, 2026
559.00
561.00
551.00
555.00
555.00
46,200
Oct 21, 2026
559.00
569.00
553.00
560.00
560.00
39,100
Oct 20, 2026
567.00
578.00
560.00
560.00
560.00
53,500
Oct 19, 2026
560.00
572.00
559.00
567.00
567.00
31,400
Oct 16, 2026
557.00
575.00
556.00
559.00
559.00
58,800
Oct 15, 2026
588.00
589.00
560.00
560.00
560.00
78,400
Oct 14, 2026
583.00
598.00
577.00
598.00
598.00
43,400
Oct 13, 2026
582.00
592.00
576.00
589.00
589.00
41,100
Oct 9, 2026
595.00
600.00
584.00
592.00
592.00
39,800
Oct 8, 2026
596.00
600.00
591.00
595.00
595.00
39,500
Oct 7, 2026
608.00
615.00
600.00
605.00
605.00
20,300
Oct 6, 2026
609.00
623.00
606.00
615.00
615.00
72,000
Oct 5, 2026
615.00
615.00
603.00
609.00
609.00
33,500
Oct 2, 2026
610.00
612.00
602.00
605.00
605.00
24,900
Oct 1, 2026
608.00
613.00
602.00
612.00
612.00
22,700
Sep 30, 2026
594.00
606.00
591.00
605.00
605.00
30,800
Sep 29, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
608.00
608.00
590.00
595.00
595.00
40,600
Sep 28, 2026
608.00
616.00
606.00
616.00
606.00
32,300
Sep 25, 2026
601.00
609.00
601.00
608.00
598.13
21,400
Sep 24, 2026
607.00
611.00
601.00
601.00
591.24
24,400
Sep 18, 2026
607.00
611.00
600.00
607.00
597.15
22,800
Sep 17, 2026
604.00
612.00
604.00
612.00
602.06
41,000
Sep 16, 2026
600.00
612.00
599.00
604.00
594.19
29,200
Sep 15, 2026
587.00
599.00
587.00
599.00
589.28
19,200
Sep 14, 2026
576.00
595.00
576.00
595.00
585.34
16,400
Sep 11, 2026
574.00
587.00
574.00
582.00
572.55
26,000
Sep 10, 2026
575.00
585.00
575.00
581.00
571.57
19,600
Sep 9, 2026
578.00
592.00
575.00
579.00
569.60
42,200
Sep 8, 2026
579.00
586.00
576.00
582.00
572.55
31,100
Sep 7, 2026
585.00
587.00
574.00
579.00
569.60
38,200
Sep 4, 2026
586.00
595.00
582.00
591.00
581.41
26,500
Sep 3, 2026
588.00
595.00
588.00
590.00
580.42
29,900
Sep 2, 2026
614.00
617.00
590.00
590.00
580.42
53,000
Sep 1, 2026
626.00
633.00
619.00
624.00
613.87
27,900
Aug 31, 2026
623.00
635.00
617.00
634.00
623.71
58,200
Aug 28, 2026
601.00
618.00
601.00
613.00
603.05
42,500
Aug 27, 2026
598.00
610.00
598.00
604.00
594.19
22,400
Aug 26, 2026
596.00
609.00
596.00
607.00
597.15
26,800
Aug 25, 2026
610.00
610.00
596.00
602.00
592.23
32,100
Aug 24, 2026
605.00
612.00
603.00
604.00
594.19
35,100
Aug 21, 2026
595.00
604.00
595.00
601.00
591.24
25,700
Aug 20, 2026
603.00
608.00
593.00
602.00
592.23
33,900
Aug 19, 2026
609.00
609.00
600.00
607.00
597.15
50,100
Aug 18, 2026
596.00
605.00
592.00
605.00
595.18
45,600
Aug 17, 2026
599.00
608.00
590.00
591.00
581.41
61,700
Aug 14, 2026
581.00
604.00
579.00
599.00
589.28
65,500
Aug 13, 2026
560.00
581.00
557.00
581.00
571.57
86,700
Aug 12, 2026
554.00
562.00
547.00
562.00
552.88
58,800
Aug 10, 2026
553.00
553.00
542.00
553.00
544.02
42,200
Aug 7, 2026
565.00
565.00
542.00
553.00
544.02
99,900
Aug 6, 2026
610.00
615.00
557.00
564.00
554.84
163,900
Aug 5, 2026
610.00
613.00
608.00
610.00
600.10
67,000
Aug 4, 2026
612.00
620.00
608.00
610.00
600.10
33,700
Aug 3, 2026
611.00
620.00
609.00
612.00
602.06
60,100
Jul 31, 2026
630.00
631.00
611.00
611.00
601.08
26,600
Jul 30, 2026
636.00
639.00
626.00
633.00
622.72
39,400
Jul 29, 2026
623.00
639.00
618.00
639.00
628.63
31,400
Jul 28, 2026
630.00
630.00
616.00
619.00
608.95
33,000
Jul 27, 2026
612.00
628.00
612.00
628.00
617.81
30,500
Jul 24, 2026
616.00
617.00
610.00
611.00
601.08
18,400
Jul 23, 2026
611.00
616.00
608.00
610.00
600.10
57,900
Jul 22, 2026
620.00
624.00
610.00
611.00
601.08
32,400
Jul 21, 2026
629.00
642.00
620.00
620.00
609.94
38,600
Jul 17, 2026
620.00
630.00
610.00
629.00
618.79
44,000
Jul 16, 2026
610.00
626.00
608.00
620.00
609.94
45,700
Jul 15, 2026
610.00
616.00
608.00
610.00
600.10
17,900
Jul 14, 2026
619.00
625.00
608.00
608.00
598.13
20,800
Jul 13, 2026
621.00
629.00
612.00
612.00
602.06
24,300
Jul 10, 2026
603.00
620.00
601.00
620.00
609.94
32,400
Jul 9, 2026
620.00
620.00
598.00
605.00
595.18
35,100
Jul 8, 2026
588.00
622.00
583.00
620.00
609.94
87,500
Jul 7, 2026
579.00
588.00
574.00
588.00
578.45
21,900
Jul 6, 2026
566.00
582.00
562.00
574.00
564.68
52,500
Jul 3, 2026
558.00
564.00
550.00
558.00
548.94
27,500
Jul 2, 2026
541.00
559.00
541.00
559.00
549.93
30,400
Jul 1, 2026
534.00
539.00
527.00
531.00
522.38
37,200
Jun 30, 2026
537.00
541.00
532.00
534.00
525.33
22,800
Jun 29, 2026
540.00
560.00
536.00
536.00
527.30
35,000
Jun 26, 2026
530.00
548.00
528.00
538.00
529.27
36,200
Jun 25, 2026
531.00
536.00
527.00
530.00
521.40
23,900
Jun 24, 2026
543.00
547.00
531.00
531.00
522.38
34,700
Jun 23, 2026
556.00
556.00
543.00
543.00
534.19
35,000
Jun 22, 2026
557.00
566.00
553.00
559.00
549.93
23,700
Jun 19, 2026
570.00
572.00
553.00
557.00
547.96
29,300
Jun 18, 2026
564.00
570.00
560.00
565.00
555.83
27,400
Jun 17, 2026
552.00
578.00
552.00
562.00
552.88
50,500
Jun 16, 2026
562.00
565.00
550.00
550.00
541.07
66,400
Jun 15, 2026
571.00
577.00
562.00
564.00
554.84
21,200
Jun 12, 2026
568.00
571.00
555.00
571.00
561.73
36,800
Jun 11, 2026
582.00
588.00
567.00
568.00
558.78
32,700
Jun 10, 2026
577.00
598.00
577.00
581.00
571.57
36,200
Jun 9, 2026
580.00
590.00
577.00
577.00
567.63
25,300
Jun 8, 2026
581.00
592.00
580.00
580.00
570.58
30,200
Jun 5, 2026
587.00
600.00
584.00
590.00
580.42
34,300
Jun 4, 2026
570.00
588.00
569.00
584.00
574.52
34,900
Jun 3, 2026
565.00
576.00
564.00
571.00
561.73
28,100
Jun 2, 2026
566.00
576.00
562.00
566.00
556.81
48,000
Jun 1, 2026
570.00
584.00
566.00
566.00
556.81
40,900
May 29, 2026
574.00
582.00
570.00
570.00
560.75
23,500
May 28, 2026
563.00
573.00
561.00
570.00
560.75
31,500
May 27, 2026
567.00
570.00
563.00
567.00
557.80
35,700
May 26, 2026
570.00
575.00
564.00
564.00
554.84
18,200
May 25, 2026
570.00
577.00
564.00
574.00
564.68
48,600
May 22, 2026
576.00
577.00
568.00
570.00
560.75
22,700
May 21, 2026
581.00
591.00
571.00
571.00
561.73
28,900
May 20, 2026
595.00
595.00
573.00
578.00
568.62
48,900
May 19, 2026
570.00
595.00
570.00
592.00
582.39
59,600
May 18, 2026
591.00
593.00
564.00
564.00
554.84
44,400
May 15, 2026
595.00
602.00
590.00
590.00
580.42
32,100
May 14, 2026
611.00
611.00
588.00
595.00
585.34
37,900
May 13, 2026
606.00
617.00
603.00
606.00
596.16
35,300
May 12, 2026
608.00
618.00
598.00
606.00
596.16
46,800
May 11, 2026
620.00
624.00
606.00
607.00
597.15
71,600
May 8, 2026
590.00
623.00
588.00
610.00
600.10
165,800
May 7, 2026
582.00
591.00
577.00
589.00
579.44
33,200
May 1, 2026
577.00
578.00
571.00
576.00
566.65
57,000
Apr 30, 2026
596.00
596.00
577.00
580.00
570.58
79,000
Apr 28, 2026
598.00
600.00
596.00
599.00
589.28
27,400
Apr 27, 2026
601.00
603.00
598.00
601.00
591.24
40,900
Apr 24, 2026
614.00
618.00
601.00
602.00
592.23
43,200
Apr 23, 2026
608.00
619.00
608.00
613.00
603.05
56,800
Apr 22, 2026
615.00
615.00
608.00
608.00
598.13
34,800
Apr 21, 2026
610.00
619.00
610.00
611.00
601.08
25,900
Apr 20, 2026
615.00
616.00
608.00
612.00
602.06
37,600
Apr 17, 2026
618.00
628.00
618.00
619.00
608.95
38,900
Apr 16, 2026
615.00
621.00
612.00
612.00
602.06
29,600
Apr 15, 2026
616.00
621.00
614.00
616.00
606.00
30,600
Apr 14, 2026
613.00
619.00
609.00
616.00
606.00
43,600
Apr 13, 2026
611.00
615.00
609.00
612.00
602.06
31,500
Apr 10, 2026
617.00
623.00
611.00
611.00
601.08
45,700
Apr 9, 2026
636.00
636.00
615.00
615.00
605.02
78,400
Apr 8, 2026
646.00
649.00
639.00
640.00
629.61
50,500
Apr 7, 2026
630.00
643.00
630.00
643.00
632.56
27,200
Apr 6, 2026
626.00
631.00
623.00
626.00
615.84
29,500
Apr 3, 2026
627.00
630.00
623.00
625.00
614.85
23,800
Apr 2, 2026
639.00
647.00
625.00
625.00
614.85
33,800
Apr 1, 2026
621.00
636.00
621.00
632.00
621.74
49,800
Mar 31, 2026
620.00
627.00
616.00
618.00
607.97
50,600
Mar 30, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
634.00
634.00
620.00
620.00
609.94
47,200
Mar 27, 2026
654.00
659.00
649.00
654.00
633.55
50,600
Mar 26, 2026
674.00
674.00
648.00
648.00
627.73
52,500
Mar 25, 2026
682.00
682.00
665.00
674.00
652.92
119,000
Mar 24, 2026
641.00
669.00
641.00
665.00
644.20
71,600
Mar 23, 2026
635.00
642.00
621.00
629.00
609.33
98,400
Mar 19, 2026
645.00
663.00
642.00
642.00
621.92
398,700
Mar 18, 2026
645.00
661.00
645.00
661.00
640.33
44,800
Mar 17, 2026
652.00
658.00
646.00
646.00
625.80
36,000
Mar 16, 2026
661.00
661.00
647.00
652.00
631.61
37,400
Mar 13, 2026
644.00
661.00
644.00
661.00
640.33
45,800
Mar 12, 2026
672.00
672.00
648.00
651.00
630.64
53,500
Mar 11, 2026
673.00
680.00
671.00
673.00
651.95
26,300
Mar 10, 2026
669.00
681.00
668.00
672.00
650.98
37,800
Mar 9, 2026
652.00
664.00
649.00
659.00
638.39
64,900
Mar 6, 2026
660.00
678.00
657.00
672.00
650.98
33,800
Mar 5, 2026
669.00
678.00
668.00
668.00
647.11
39,100
Mar 4, 2026
666.00
666.00
648.00
653.00
632.58
79,200
Mar 3, 2026
683.00
684.00
672.00
672.00
650.98
41,700
Mar 2, 2026
690.00
695.00
683.00
688.00
666.48
42,100
Feb 27, 2026
687.00
697.00
684.00
696.00
674.23
45,200
Feb 26, 2026
672.00
687.00
672.00
684.00
662.61
46,700
Feb 25, 2026
671.00
678.00
666.00
672.00
650.98
57,900
Feb 24, 2026
701.00
701.00
669.00
671.00
650.01
160,600
Feb 20, 2026
710.00
710.00
700.00
701.00
679.08
37,800
Feb 19, 2026
710.00
721.00
702.00
714.00
691.67
50,500
Feb 18, 2026
695.00
711.00
695.00
705.00
682.95
35,100
Feb 17, 2026
683.00
700.00
682.00
696.00
674.23
42,700
Feb 16, 2026
685.00
693.00
678.00
686.00
664.54
58,900
Feb 13, 2026
728.00
729.00
682.00
685.00
663.58
113,700
Feb 12, 2026
727.00
740.00
723.00
739.00
715.89
79,100
Feb 10, 2026
688.00
742.00
688.00
723.00
700.39
142,800
Feb 9, 2026
720.00
727.00
682.00
685.00
663.58
169,100
Feb 6, 2026
732.00
732.00
717.00
722.00
699.42
42,500
Feb 5, 2026
730.00
742.00
730.00
740.00
716.86
31,100
Feb 4, 2026
722.00
732.00
721.00
725.00
702.32
38,000
Feb 3, 2026
721.00
736.00
716.00
732.00
709.11
66,700
Feb 2, 2026
732.00
737.00
707.00
715.00
692.64
80,800
Jan 30, 2026
730.00
738.00
725.00
734.00
711.04
28,400
Jan 29, 2026
726.00
734.00
722.00
730.00
707.17
40,500
Jan 28, 2026
730.00
734.00
725.00
729.00
706.20
33,000
Jan 27, 2026
738.00
744.00
731.00
731.00
708.14
27,800
Jan 26, 2026
745.00
747.00
736.00
738.00
714.92
40,900
Jan 23, 2026
751.00
757.00
747.00
753.00
729.45
31,400
Jan 22, 2026
735.00
753.00
735.00
749.00
725.57
55,900
Jan 21, 2026
737.00
740.00
726.00
736.00
712.98
55,300
Jan 20, 2026
736.00
745.00
733.00
736.00
712.98
57,800
Jan 19, 2026
741.00
747.00
734.00
734.00
711.04
49,700
Jan 16, 2026
731.00
746.00
730.00
743.00
719.76
33,800
Jan 15, 2026
725.00
736.00
725.00
733.00
710.07
24,200
Jan 14, 2026
723.00
735.00
723.00
729.00
706.20
32,700
Jan 13, 2026
742.00
744.00
720.00
725.00
702.32
51,300
Jan 9, 2026
725.00
736.00
725.00
735.00
712.01
50,400
Jan 8, 2026
721.00
728.00
718.00
723.00
700.39
27,100
Jan 7, 2026
723.00
734.00
719.00
719.00
696.51
27,000
Jan 6, 2026
710.00
733.00
708.00
726.00
703.29
34,700
Jan 5, 2026
740.00
740.00
712.00
715.00
692.64
48,900
Dec 30, 2025
737.00
740.00
725.00
728.00
705.23
32,000
Dec 29, 2025
740.00
743.00
731.00
737.00
713.95
24,100
Dec 26, 2025
737.00
747.00
733.00
738.00
714.92
40,100
Dec 25, 2025
722.00
738.00
722.00
731.00
708.14
24,000
Dec 24, 2025
734.00
734.00
719.00
722.00
699.42
32,900
Dec 23, 2025
738.00
740.00
730.00
737.00
713.95
20,200
Dec 22, 2025
744.00
756.00
726.00
731.00
708.14
38,100
Dec 19, 2025
717.00
745.00
717.00
737.00
713.95
32,800
Dec 18, 2025
725.00
728.00
717.00
721.00
698.45
20,200
Dec 17, 2025
744.00
745.00
721.00
727.00
704.26
39,900
Dec 16, 2025
725.00
746.00
722.00
744.00
720.73
36,400
Dec 15, 2025
710.00
737.00
710.00
725.00
702.32
48,100
Dec 12, 2025
708.00
722.00
705.00
710.00
687.79
48,500
Dec 11, 2025
712.00
716.00
707.00
707.00
684.89
31,200
Dec 10, 2025
721.00
724.00
716.00
716.00
693.61
15,100
Dec 9, 2025
727.00
731.00
712.00
715.00
692.64
23,700
Dec 8, 2025
734.00
735.00
727.00
727.00
704.26
22,600
Dec 5, 2025
744.00
744.00
727.00
727.00
704.26
27,500
Dec 4, 2025
745.00
750.00
741.00
744.00
720.73
15,300
Dec 3, 2025
752.00
754.00
743.00
743.00
719.76
21,700
Dec 2, 2025
761.00
763.00
749.00
755.00
731.39
18,600
Dec 1, 2025
773.00
776.00
760.00
761.00
737.20
18,300
Nov 28, 2025
778.00
781.00
771.00
774.00
749.79
25,400
Nov 27, 2025
793.00
793.00
777.00
779.00
754.64
26,900
Nov 26, 2025
794.00
811.00
791.00
794.00
769.17
18,600
Nov 25, 2025
789.00
814.00
789.00
793.00
768.20
40,300
Nov 21, 2025
759.00
780.00
756.00
776.00
751.73
24,300
Nov 20, 2025
767.00
775.00
753.00
760.00
736.23
25,700
Nov 19, 2025
785.00
789.00
753.00
753.00
729.45
33,600
Nov 18, 2025
777.00
789.00
770.00
784.00
759.48
32,500
Nov 17, 2025
797.00
797.00
775.00
778.00
753.67
34,500
Nov 14, 2025
798.00
810.00
791.00
797.00
772.07
51,500
Nov 13, 2025
822.00
829.00
791.00
811.00
785.64
84,000
Nov 12, 2025
823.00
863.00
808.00
820.00
794.35
207,800
Nov 11, 2025
773.00
784.00
737.00
784.00
759.48
95,500
Nov 10, 2025
760.00
772.00
759.00
759.00
735.26
35,900
