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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 3,480 3,480 3,395 3,410 -15 -0.44% 2,900

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 3,540 3,585 3,395 3,425 -110 -3.11% 15,900
Oct, 2025 3,480 3,685 3,310 3,535 +55 +1.58% 29,100
Sep, 2025 3,290 3,500 3,210 3,480 +260 +8.07% 15,700
Aug, 2025 3,150 3,315 3,010 3,220 +60 +1.90% 13,400
Jul, 2025 3,000 3,225 2,830 3,160 +160 +5.33% 12,900
Jun, 2025 2,998 3,060 2,892 3,000 +9 +0.30% 10,000
May, 2025 2,632 2,993 2,526 2,991 +351 +13.30% 28,600
Apr, 2025 2,506 2,640 2,348 2,640 +134 +5.35% 7,000
Mar, 2025 2,500 2,569 2,500 2,506 -9 -0.36% 4,500
Feb, 2025 2,539 2,673 2,500 2,515 -22 -0.87% 6,600
Jan, 2025 2,523 2,573 2,522 2,537 +16 +0.63% 4,900
Dec, 2024 2,655 2,670 2,511 2,521 -58 -2.25% 13,800
Nov, 2024 2,466 2,587 2,435 2,579 +108 +4.37% 9,400
Oct, 2024 2,493 2,493 2,400 2,471 +24 +0.98% 8,300
Sep, 2024 2,496 2,555 2,447 2,447 -99 -3.89% 2,500
Aug, 2024 2,710 2,710 2,151 2,546 -164 -6.05% 16,200
Jul, 2024 2,605 2,849 2,589 2,710 +80 +3.04% 11,800
Jun, 2024 2,610 2,649 2,563 2,630 +22 +0.84% 11,000
May, 2024 2,720 2,850 2,552 2,608 -97 -3.59% 16,400
Apr, 2024 2,888 2,995 2,650 2,705 -84 -3.01% 15,300