Tokyo - Delayed Quote
JPY
Mental Health Technologies Co.,Ltd. (9218.T)
760.00
-6.00
(-0.78%)
At close: November 2 at 3:30:00 PM GMT+9
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 2, 2026
769.00
769.00
754.00
760.00
760.00
40,600
Oct 30, 2026
763.00
772.00
759.00
766.00
766.00
22,600
Oct 29, 2026
765.00
767.00
760.00
764.00
764.00
28,000
Oct 28, 2026
768.00
772.00
764.00
764.00
764.00
20,000
Oct 27, 2026
785.00
785.00
767.00
769.00
769.00
41,200
Oct 26, 2026
790.00
792.00
782.00
786.00
786.00
25,700
Oct 23, 2026
795.00
796.00
785.00
793.00
793.00
25,500
Oct 22, 2026
796.00
800.00
792.00
795.00
795.00
18,700
Oct 21, 2026
790.00
797.00
786.00
794.00
794.00
24,800
Oct 20, 2026
808.00
808.00
790.00
791.00
791.00
50,900
Oct 19, 2026
815.00
815.00
803.00
807.00
807.00
20,600
Oct 16, 2026
804.00
815.00
804.00
815.00
815.00
16,800
Oct 15, 2026
810.00
810.00
798.00
804.00
804.00
57,200
Oct 14, 2026
820.00
820.00
810.00
815.00
815.00
17,500
Oct 13, 2026
822.00
826.00
818.00
818.00
818.00
26,000
Oct 9, 2026
817.00
821.00
814.00
818.00
818.00
23,900
Oct 8, 2026
817.00
817.00
809.00
815.00
815.00
14,000
Oct 7, 2026
817.00
817.00
808.00
815.00
815.00
14,600
Oct 6, 2026
812.00
819.00
809.00
809.00
809.00
15,000
Oct 5, 2026
820.00
820.00
804.00
806.00
806.00
29,800
Oct 2, 2026
821.00
821.00
805.00
805.00
805.00
35,000
Oct 1, 2026
830.00
830.00
820.00
820.00
820.00
29,600
Sep 30, 2026
827.00
831.00
813.00
829.00
829.00
52,700
Sep 29, 2026
807.00
820.00
805.00
820.00
820.00
41,600
Sep 28, 2026
803.00
809.00
799.00
799.00
799.00
34,900
Sep 25, 2026
792.00
803.00
792.00
797.00
797.00
26,600
Sep 24, 2026
798.00
798.00
792.00
797.00
797.00
19,100
Sep 18, 2026
795.00
798.00
787.00
790.00
790.00
24,300
Sep 17, 2026
794.00
798.00
793.00
798.00
798.00
11,800
Sep 16, 2026
794.00
795.00
789.00
794.00
794.00
10,000
Sep 15, 2026
785.00
793.00
782.00
793.00
793.00
22,600
Sep 14, 2026
770.00
789.00
768.00
789.00
789.00
10,700
Sep 11, 2026
760.00
774.00
758.00
773.00
773.00
48,800
Sep 10, 2026
775.00
781.00
772.00
776.00
776.00
5,900
Sep 9, 2026
786.00
786.00
767.00
776.00
776.00
19,200
Sep 8, 2026
780.00
784.00
775.00
782.00
782.00
9,900
Sep 7, 2026
781.00
787.00
776.00
780.00
780.00
17,900
Sep 4, 2026
776.00
788.00
772.00
781.00
781.00
16,200
Sep 3, 2026
775.00
782.00
766.00
771.00
771.00
23,200
Sep 2, 2026
786.00
792.00
775.00
776.00
776.00
33,900
Sep 1, 2026
797.00
797.00
784.00
790.00
790.00
40,800
Aug 31, 2026
792.00
797.00
785.00
797.00
797.00
22,900
Aug 28, 2026
783.00
793.00
783.00
793.00
793.00
19,100
Aug 27, 2026
781.00
789.00
768.00
784.00
784.00
38,300
Aug 26, 2026
772.00
781.00
768.00
777.00
777.00
40,800
Aug 25, 2026
768.00
775.00
767.00
772.00
772.00
9,700
Aug 24, 2026
775.00
776.00
767.00
767.00
767.00
27,700
Aug 21, 2026
774.00
775.00
768.00
772.00
772.00
12,600
Aug 20, 2026
763.00
773.00
760.00
770.00
770.00
14,300
Aug 19, 2026
769.00
769.00
756.00
759.00
759.00
17,700
Aug 18, 2026
770.00
770.00
761.00
769.00
769.00
13,200
Aug 17, 2026
764.00
774.00
757.00
761.00
761.00
46,800
Aug 14, 2026
756.00
759.00
749.00
749.00
749.00
16,400
Aug 13, 2026
760.00
760.00
750.00
756.00
756.00
8,400
Aug 12, 2026
753.00
756.00
746.00
756.00
756.00
12,500
Aug 10, 2026
757.00
762.00
753.00
753.00
753.00
14,100
Aug 7, 2026
750.00
757.00
750.00
752.00
752.00
13,800
Aug 6, 2026
748.00
750.00
746.00
750.00
750.00
6,700
Aug 5, 2026
735.00
752.00
735.00
747.00
747.00
27,900
Aug 4, 2026
743.00
743.00
730.00
733.00
733.00
10,400
Aug 3, 2026
748.00
748.00
727.00
735.00
735.00
21,500
Jul 31, 2026
746.00
746.00
735.00
741.00
741.00
14,900
Jul 30, 2026
741.00
747.00
738.00
741.00
741.00
11,000
Jul 29, 2026
744.00
749.00
737.00
740.00
740.00
19,700
Jul 28, 2026
750.00
750.00
742.00
742.00
742.00
9,200
Jul 27, 2026
741.00
751.00
739.00
750.00
750.00
15,200
Jul 24, 2026
750.00
750.00
732.00
740.00
740.00
23,700
Jul 23, 2026
751.00
751.00
746.00
748.00
748.00
4,200
Jul 22, 2026
753.00
754.00
747.00
750.00
750.00
6,600
Jul 21, 2026
749.00
751.00
742.00
747.00
747.00
12,100
Jul 17, 2026
749.00
750.00
738.00
740.00
740.00
19,800
Jul 16, 2026
736.00
750.00
736.00
747.00
747.00
24,900
Jul 15, 2026
740.00
740.00
731.00
736.00
736.00
7,900
Jul 14, 2026
742.00
742.00
735.00
736.00
736.00
7,300
Jul 13, 2026
735.00
742.00
732.00
737.00
737.00
15,800
Jul 10, 2026
733.00
735.00
729.00
735.00
735.00
13,200
Jul 9, 2026
737.00
737.00
726.00
727.00
727.00
9,100
Jul 8, 2026
730.00
731.00
728.00
731.00
731.00
6,900
Jul 7, 2026
731.00
732.00
727.00
728.00
728.00
6,600
Jul 6, 2026
738.00
738.00
715.00
723.00
723.00
28,600
Jul 3, 2026
733.00
740.00
729.00
729.00
729.00
7,700
Jul 2, 2026
729.00
749.00
729.00
733.00
733.00
43,100
Jul 1, 2026
722.00
727.00
717.00
727.00
727.00
9,600
Jun 30, 2026
715.00
721.00
708.00
719.00
719.00
18,200
Jun 29, 2026
701.00
712.00
701.00
710.00
710.00
17,800
Jun 26, 2026
704.00
705.00
701.00
704.00
704.00
17,800
Jun 25, 2026
703.00
707.00
703.00
706.00
706.00
8,800
Jun 24, 2026
702.00
707.00
702.00
703.00
703.00
8,700
Jun 23, 2026
705.00
709.00
701.00
702.00
702.00
5,500
Jun 22, 2026
707.00
711.00
699.00
701.00
701.00
11,900
Jun 19, 2026
696.00
707.00
696.00
697.00
697.00
13,300
Jun 18, 2026
705.00
705.00
697.00
700.00
700.00
16,200
Jun 17, 2026
688.00
708.00
688.00
699.00
699.00
22,400
Jun 16, 2026
698.00
699.00
690.00
693.00
693.00
12,000
Jun 15, 2026
695.00
700.00
689.00
694.00
694.00
21,600
Jun 12, 2026
670.00
686.00
666.00
685.00
685.00
29,300
Jun 11, 2026
671.00
675.00
670.00
672.00
672.00
15,600
Jun 10, 2026
677.00
688.00
674.00
678.00
678.00
19,300
Jun 9, 2026
665.00
677.00
665.00
675.00
675.00
19,400
Jun 8, 2026
676.00
694.00
663.00
664.00
664.00
41,900
Jun 5, 2026
672.00
690.00
672.00
686.00
686.00
33,500
Jun 4, 2026
665.00
680.00
665.00
676.00
676.00
27,300
Jun 3, 2026
680.00
681.00
663.00
668.00
668.00
72,700
Jun 2, 2026
696.00
696.00
681.00
685.00
685.00
30,200
Jun 1, 2026
714.00
714.00
692.00
697.00
697.00
26,800
May 29, 2026
701.00
709.00
700.00
705.00
705.00
9,300
May 28, 2026
708.00
709.00
696.00
701.00
701.00
11,500
May 27, 2026
698.00
708.00
696.00
708.00
708.00
12,900
May 26, 2026
702.00
702.00
695.00
698.00
698.00
13,000
May 25, 2026
711.00
711.00
701.00
704.00
704.00
15,400
May 22, 2026
701.00
709.00
701.00
704.00
704.00
10,000
May 21, 2026
701.00
705.00
699.00
704.00
704.00
11,900
May 20, 2026
714.00
714.00
700.00
700.00
700.00
14,000
May 19, 2026
696.00
716.00
694.00
707.00
707.00
35,200
May 18, 2026
700.00
700.00
676.00
685.00
685.00
60,200
May 15, 2026
696.00
707.00
694.00
700.00
700.00
27,100
May 14, 2026
706.00
706.00
692.00
693.00
693.00
40,800
May 13, 2026
712.00
713.00
700.00
706.00
706.00
33,400
May 12, 2026
731.00
731.00
697.00
711.00
711.00
131,000
May 11, 2026
733.00
737.00
729.00
729.00
729.00
18,400
May 8, 2026
742.00
744.00
733.00
733.00
733.00
27,700
May 7, 2026
747.00
749.00
740.00
740.00
740.00
19,700
May 1, 2026
755.00
755.00
743.00
749.00
749.00
9,700
Apr 30, 2026
760.00
762.00
747.00
747.00
747.00
20,400
Apr 28, 2026
746.00
756.00
744.00
745.00
745.00
12,800
Apr 27, 2026
749.00
749.00
738.00
743.00
743.00
20,900
Apr 24, 2026
760.00
760.00
741.00
747.00
747.00
16,000
Apr 23, 2026
768.00
768.00
750.00
759.00
759.00
14,300
Apr 22, 2026
765.00
767.00
761.00
767.00
767.00
13,200
Apr 21, 2026
767.00
767.00
757.00
762.00
762.00
10,700
Apr 20, 2026
760.00
764.00
755.00
760.00
760.00
11,000
Apr 17, 2026
760.00
760.00
753.00
759.00
759.00
5,500
Apr 16, 2026
755.00
765.00
753.00
753.00
753.00
15,900
Apr 15, 2026
746.00
756.00
746.00
752.00
752.00
7,400
Apr 14, 2026
749.00
749.00
741.00
743.00
743.00
15,500
Apr 13, 2026
750.00
754.00
736.00
742.00
742.00
21,300
Apr 10, 2026
757.00
758.00
745.00
749.00
749.00
21,800
Apr 9, 2026
770.00
771.00
756.00
756.00
756.00
15,800
Apr 8, 2026
762.00
771.00
760.00
764.00
764.00
26,800
Apr 7, 2026
768.00
768.00
757.00
761.00
761.00
22,900
Apr 6, 2026
761.00
765.00
758.00
759.00
759.00
15,900
Apr 3, 2026
748.00
758.00
748.00
754.00
754.00
11,800
Apr 2, 2026
748.00
761.00
741.00
747.00
747.00
31,800
Apr 1, 2026
763.00
763.00
736.00
742.00
742.00
33,500
Mar 31, 2026
744.00
761.00
738.00
748.00
748.00
24,600
Mar 30, 2026
746.00
750.00
725.00
737.00
737.00
25,200
Mar 27, 2026
745.00
763.00
741.00
750.00
750.00
42,900
Mar 26, 2026
745.00
750.00
736.00
743.00
743.00
18,800
Mar 25, 2026
730.00
742.00
730.00
740.00
740.00
15,600
Mar 24, 2026
714.00
730.00
713.00
723.00
723.00
26,000
Mar 23, 2026
722.00
722.00
701.00
706.00
706.00
70,600
Mar 19, 2026
737.00
737.00
722.00
724.00
724.00
14,100
Mar 18, 2026
724.00
737.00
724.00
734.00
734.00
20,600
Mar 17, 2026
719.00
732.00
713.00
724.00
724.00
21,600
Mar 16, 2026
719.00
722.00
712.00
715.00
715.00
37,400
Mar 13, 2026
726.00
733.00
718.00
720.00
720.00
45,400
Mar 12, 2026
750.00
750.00
728.00
733.00
733.00
20,400
Mar 11, 2026
750.00
752.00
742.00
744.00
744.00
15,000
Mar 10, 2026
747.00
750.00
738.00
749.00
749.00
13,500
Mar 9, 2026
725.00
735.00
713.00
734.00
734.00
32,800
Mar 6, 2026
734.00
750.00
734.00
749.00
749.00
14,400
Mar 5, 2026
737.00
747.00
732.00
740.00
740.00
34,300
Mar 4, 2026
718.00
735.00
704.00
709.00
709.00
101,800
Mar 3, 2026
734.00
734.00
721.00
721.00
721.00
66,900
Mar 2, 2026
750.00
750.00
732.00
735.00
735.00
55,500
Feb 27, 2026
750.00
758.00
747.00
758.00
758.00
45,100
Feb 26, 2026
736.00
750.00
734.00
747.00
747.00
52,500
Feb 25, 2026
730.00
739.00
730.00
735.00
735.00
57,400
Feb 24, 2026
728.00
737.00
726.00
732.00
732.00
34,400
Feb 20, 2026
741.00
741.00
728.00
728.00
728.00
57,500
Feb 19, 2026
754.00
754.00
735.00
739.00
739.00
69,700
Feb 18, 2026
743.00
753.00
741.00
749.00
749.00
38,000
Feb 17, 2026
754.00
759.00
743.00
743.00
743.00
73,600
Feb 16, 2026
780.00
782.00
752.00
755.00
755.00
134,100
Feb 13, 2026
795.00
796.00
785.00
786.00
786.00
39,400
Feb 12, 2026
800.00
801.00
792.00
800.00
800.00
24,000
Feb 10, 2026
785.00
798.00
785.00
798.00
798.00
20,300
Feb 9, 2026
800.00
800.00
781.00
785.00
785.00
51,700
Feb 6, 2026
798.00
798.00
785.00
790.00
790.00
30,600
Feb 5, 2026
787.00
800.00
786.00
798.00
798.00
20,300
Feb 4, 2026
793.00
795.00
783.00
788.00
788.00
37,900
Feb 3, 2026
795.00
798.00
793.00
798.00
798.00
10,600
Feb 2, 2026
799.00
802.00
789.00
794.00
794.00
24,000
Jan 30, 2026
783.00
797.00
783.00
797.00
797.00
18,700
Jan 29, 2026
790.00
790.00
780.00
783.00
783.00
49,200
Jan 28, 2026
801.00
801.00
793.00
793.00
793.00
31,300
Jan 27, 2026
801.00
802.00
793.00
801.00
801.00
17,200
Jan 26, 2026
810.00
810.00
797.00
799.00
799.00
27,400
Jan 23, 2026
805.00
817.00
800.00
814.00
814.00
26,000
Jan 22, 2026
800.00
804.00
796.00
803.00
803.00
12,600
Jan 21, 2026
805.00
805.00
795.00
796.00
796.00
36,500
Jan 20, 2026
810.00
811.00
803.00
808.00
808.00
18,200
Jan 19, 2026
815.00
817.00
811.00
812.00
812.00
19,000
Jan 16, 2026
815.00
815.00
806.00
814.00
814.00
16,700
Jan 15, 2026
793.00
817.00
793.00
813.00
813.00
54,800
Jan 14, 2026
806.00
807.00
793.00
793.00
793.00
68,600
Jan 13, 2026
824.00
825.00
804.00
806.00
806.00
75,200
Jan 9, 2026
826.00
827.00
820.00
823.00
823.00
35,100
Jan 8, 2026
829.00
831.00
823.00
826.00
826.00
27,900
Jan 7, 2026
821.00
834.00
819.00
829.00
829.00
27,200
Jan 6, 2026
819.00
831.00
819.00
821.00
821.00
46,700
Jan 5, 2026
821.00
830.00
813.00
813.00
813.00
52,700
Dec 30, 2025
826.00
831.00
820.00
820.00
820.00
36,500
Dec 29, 2025
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
820.00
850.00
809.00
826.00
826.00
205,600
Dec 26, 2025
861.00
875.00
861.00
875.00
865.00
135,700
Dec 25, 2025
865.00
865.00
856.00
857.00
847.21
119,500
Dec 24, 2025
877.00
878.00
865.00
865.00
855.11
104,000
Dec 23, 2025
878.00
882.00
876.00
877.00
866.98
67,200
Dec 22, 2025
886.00
888.00
875.00
880.00
869.94
113,100
Dec 19, 2025
880.00
884.00
877.00
881.00
870.93
74,300
Dec 18, 2025
876.00
880.00
875.00
877.00
866.98
62,400
Dec 17, 2025
878.00
878.00
867.00
873.00
863.02
40,700
Dec 16, 2025
878.00
878.00
867.00
875.00
865.00
62,000
Dec 15, 2025
876.00
882.00
864.00
876.00
865.99
130,300
Dec 12, 2025
850.00
856.00
848.00
848.00
838.31
32,100
Dec 11, 2025
851.00
852.00
841.00
841.00
831.39
43,500
Dec 10, 2025
831.00
846.00
831.00
845.00
835.34
32,200
Dec 9, 2025
859.00
861.00
828.00
829.00
819.53
87,300
Dec 8, 2025
868.00
872.00
855.00
859.00
849.18
59,100
Dec 5, 2025
877.00
879.00
852.00
866.00
856.10
57,100
Dec 4, 2025
848.00
876.00
848.00
868.00
858.08
48,900
Dec 3, 2025
849.00
858.00
847.00
847.00
837.32
31,400
Dec 2, 2025
858.00
862.00
848.00
848.00
838.31
46,800
Dec 1, 2025
881.00
885.00
855.00
856.00
846.22
93,500
Nov 28, 2025
880.00
883.00
870.00
875.00
865.00
65,100
Nov 27, 2025
873.00
880.00
869.00
877.00
866.98
83,600
Nov 26, 2025
864.00
865.00
855.00
865.00
855.11
51,200
Nov 25, 2025
859.00
867.00
851.00
858.00
848.19
60,900
Nov 21, 2025
826.00
857.00
818.00
853.00
843.25
86,300
Nov 20, 2025
821.00
838.00
819.00
826.00
816.56
53,000
Nov 19, 2025
823.00
825.00
813.00
813.00
803.71
47,100
Nov 18, 2025
832.00
837.00
821.00
821.00
811.62
56,100
Nov 17, 2025
821.00
833.00
813.00
828.00
818.54
132,100
Nov 14, 2025
850.00
852.00
825.00
825.00
815.57
105,100
Nov 13, 2025
858.00
859.00
846.00
850.00
840.29
37,200
Nov 12, 2025
845.00
860.00
841.00
858.00
848.19
52,800
Nov 11, 2025
847.00
848.00
836.00
844.00
834.35
35,600
Nov 10, 2025
840.00
848.00
839.00
846.00
836.33
31,700
Nov 7, 2025
837.00
840.00
830.00
832.00
822.49
29,000
Nov 6, 2025
845.00
846.00
835.00
836.00
826.45
22,700
Nov 5, 2025
850.00
850.00
827.00
840.00
830.40
50,200
Nov 4, 2025
845.00
856.00
838.00
845.00
835.34
47,300
