kabutan

MT GENEX CORPORATION(9820) Historical

9820
TSE Standard
MT GENEX CORPORATION
3,410
JPY
-20
(-0.58%)
Dec 5, 11:04 am JST
22.00
USD
Dec 4, 9:04 pm EST
Result
PTS
outside of trading hours
3,430
Dec 5, 10:38 am JST
Summary Chart Historical News Financial Result
52 Week High Oct 3, 2025
3,685 JPY
52 Week Low Apr 7, 2025
2,348 JPY
Yearly High Oct 3, 2025
3,685 JPY
Yearly Low Apr 7, 2025
2,348 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,430 3,475 3,410 3,410 -20 -0.58% 600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,420 3,465 3,395 3,430 ー ー% 1,300
Dec 3, 2025 ー ー ー 3,420 ー ー 0
Dec 2, 2025 3,420 3,420 3,420 3,420 -60 -1.72% 200
Dec 1, 2025 3,480 3,480 3,450 3,480 +55 +1.61% 800
Nov 28, 2025 3,425 3,425 3,425 3,425 -45 -1.30% 200
Nov 27, 2025 3,500 3,500 3,470 3,470 +60 +1.76% 300
Nov 26, 2025 3,410 3,410 3,410 3,410 0 0.00% 100
Nov 25, 2025 3,410 3,410 3,410 3,410 -5 -0.15% 300
Nov 21, 2025 3,395 3,460 3,395 3,415 -5 -0.15% 600
Nov 20, 2025 3,400 3,470 3,400 3,420 -45 -1.30% 1,000
Nov 19, 2025 3,450 3,470 3,450 3,465 +40 +1.17% 300
Nov 18, 2025 3,470 3,480 3,405 3,425 -45 -1.30% 3,600
Nov 17, 2025 3,400 3,485 3,400 3,470 +40 +1.17% 1,100
Nov 14, 2025 3,490 3,490 3,430 3,430 -75 -2.14% 200
Nov 13, 2025 3,500 3,505 3,500 3,505 +5 +0.14% 1,300
Nov 12, 2025 3,445 3,500 3,445 3,500 +50 +1.45% 600
Nov 11, 2025 3,470 3,500 3,450 3,450 -90 -2.54% 1,000
Nov 10, 2025 3,445 3,545 3,445 3,540 -45 -1.26% 600
Nov 7, 2025 3,420 3,585 3,400 3,585 +130 +3.76% 1,700
Nov 6, 2025 3,570 3,580 3,455 3,455 -45 -1.29% 1,400