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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,480 3,480 3,395 3,410 -15 -0.44% 2,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,410 3,500 3,410 3,425 +10 +0.29% 900
Nov 21, 2025 3,400 3,485 3,395 3,415 -15 -0.44% 6,600
Nov 14, 2025 3,445 3,545 3,430 3,430 -155 -4.32% 3,700
Nov 7, 2025 3,540 3,585 3,400 3,585 +50 +1.41% 4,700
Oct 31, 2025 3,480 3,570 3,430 3,535 -10 -0.28% 5,800
Oct 24, 2025 3,600 3,645 3,385 3,545 +65 +1.87% 8,300
Oct 17, 2025 3,310 3,560 3,310 3,480 +115 +3.42% 3,100
Oct 10, 2025 3,645 3,680 3,345 3,365 -210 -5.87% 5,300
Oct 3, 2025 3,375 3,685 3,375 3,575 +205 +6.08% 9,000
Sep 26, 2025 3,260 3,380 3,240 3,370 +115 +3.53% 6,100
Sep 19, 2025 3,260 3,300 3,210 3,255 -5 -0.15% 1,700
Sep 12, 2025 3,260 3,360 3,260 3,260 0 0.00% 2,600
Sep 5, 2025 3,290 3,350 3,230 3,260 +40 +1.24% 2,900
Aug 29, 2025 3,180 3,315 3,180 3,220 +95 +3.04% 5,500
Aug 22, 2025 3,110 3,205 3,110 3,125 +15 +0.48% 2,500
Aug 15, 2025 3,010 3,180 3,010 3,110 +45 +1.47% 2,600
Aug 8, 2025 3,125 3,210 3,065 3,065 -80 -2.54% 2,400
Aug 1, 2025 3,040 3,225 2,962 3,145 +145 +4.83% 4,300
Jul 25, 2025 3,000 3,030 3,000 3,000 +2 +0.07% 2,300
Jul 18, 2025 3,000 3,000 2,930 2,998 -42 -1.38% 700