kabutan

MT GENEX CORPORATION(9820) Historical

9820
TSE Standard
MT GENEX CORPORATION
3,500
JPY
ー
(ー%)
Apr 30, 9:23 am JST
21.85
USD
Apr 29, 8:23 pm EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Feb 27, 2026
4,290 JPY
52 Week Low May 9, 2025
2,526 JPY
Yearly High Feb 27, 2026
4,290 JPY
Yearly Low Feb 13, 2026
3,405 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,405 3,500 3,405 3,500 +45 +1.30% 1,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 3,640 3,710 3,455 3,455 -185 -5.08% 5,600
Apr 17, 2026 3,690 3,690 3,635 3,640 -55 -1.49% 700
Apr 10, 2026 3,660 3,695 3,605 3,695 +35 +0.96% 3,900
Apr 3, 2026 3,480 3,660 3,460 3,660 +70 +1.95% 2,400
Mar 27, 2026 3,500 3,720 3,495 3,590 +30 +0.84% 5,300
Mar 19, 2026 3,675 3,675 3,485 3,560 -150 -4.04% 13,600
Mar 13, 2026 3,810 3,880 3,610 3,710 -240 -6.08% 6,400
Mar 6, 2026 4,185 4,190 3,780 3,950 -185 -4.47% 7,600
Feb 27, 2026 3,880 4,290 3,680 4,135 +250 +6.44% 21,200
Feb 20, 2026 3,440 3,885 3,440 3,885 +460 +13.43% 13,700
Feb 13, 2026 3,500 3,510 3,405 3,425 -90 -2.56% 7,000
Feb 6, 2026 3,525 3,555 3,465 3,515 -10 -0.28% 4,800
Jan 30, 2026 3,460 3,545 3,460 3,525 +25 +0.71% 3,300
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