kabutan

MT GENEX CORPORATION(9820) Historical

9820
TSE Standard
MT GENEX CORPORATION
3,545
JPY
+45
(+1.29%)
Jan 29, 3:24 pm JST
23.17
USD
Jan 29, 1:24 am EST
Result
PTS
outside of trading hours
ー
ー
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
Jan 29, 2026 3,460 3,545 3,460 3,545 +45 +1.29% 3,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 3,505 3,530 3,470 3,500 0 0.00% 2,800
Jan 16, 2026 3,505 3,505 3,450 3,500 -5 -0.14% 3,100
Jan 9, 2026 3,490 3,520 3,420 3,505 +35 +1.01% 6,300
Dec 30, 2025 3,535 3,545 3,435 3,470 -30 -0.86% 2,700
Dec 26, 2025 3,490 3,525 3,450 3,500 0 0.00% 6,000
Dec 19, 2025 3,475 3,525 3,425 3,500 +30 +0.86% 4,900
Dec 12, 2025 3,430 3,495 3,425 3,470 -20 -0.57% 1,700
Dec 5, 2025 3,480 3,490 3,395 3,490 +65 +1.90% 3,500
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