Tokyo - Delayed Quote JPY

CTI Engineering Co., Ltd. (9621.T)

2,397.00
-55.00
(-2.24%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 14, 20252,437.002,533.002,387.002,397.002,397.0090,900
May 13, 20252,490.002,499.002,438.002,452.002,452.0034,200
May 12, 20252,482.002,490.002,451.002,461.002,461.0026,300
May 9, 20252,418.002,481.002,370.002,459.002,459.00126,700
May 8, 20252,385.002,436.002,382.002,408.002,408.0071,000
May 7, 20252,386.002,471.002,375.002,417.002,417.00123,300
May 2, 20252,394.002,412.002,364.002,383.002,383.0030,300
May 1, 20252,374.002,401.002,361.002,394.002,394.0045,200
Apr 30, 20252,386.002,392.002,364.002,390.002,390.0032,300
Apr 28, 20252,400.002,414.002,363.002,391.002,391.0045,500
Apr 25, 20252,400.002,415.002,391.002,397.002,397.0031,400
Apr 24, 20252,410.002,420.002,384.002,394.002,394.0046,700
Apr 23, 20252,418.002,435.002,386.002,404.002,404.0061,600
Apr 22, 20252,390.002,418.002,389.002,404.002,404.0044,600
Apr 21, 20252,400.002,408.002,385.002,390.002,390.0024,400
Apr 18, 20252,388.002,440.002,352.002,440.002,440.0059,100
Apr 17, 20252,382.002,385.002,356.002,380.002,380.0029,500
Apr 16, 20252,381.002,392.002,358.002,382.002,382.0036,600
Apr 15, 20252,360.002,379.002,350.002,350.002,350.0038,200
Apr 14, 20252,330.002,350.002,328.002,335.002,335.0030,900
Apr 11, 20252,308.002,339.002,268.002,330.002,330.0039,300
Apr 10, 20252,387.002,410.002,320.002,341.002,341.0058,500
Apr 9, 20252,224.002,261.002,197.002,237.002,237.0048,100
Apr 8, 20252,166.002,288.002,166.002,259.002,259.0058,500
Apr 7, 20252,098.002,149.002,044.002,116.002,116.0093,600
Apr 4, 20252,336.002,342.002,210.002,245.002,245.0083,800
Apr 3, 20252,324.002,381.002,311.002,376.002,376.0089,700
Apr 2, 20252,391.002,409.002,363.002,374.002,374.0045,600
Apr 1, 20252,396.002,402.002,361.002,361.002,361.0050,900
Mar 31, 20252,361.002,389.002,335.002,365.002,365.0066,300
Mar 28, 20252,476.002,476.002,404.002,411.002,411.0074,100
Mar 27, 20252,444.002,492.002,410.002,482.002,482.00210,900
Mar 26, 20252,351.002,388.002,351.002,386.002,386.0069,100
Mar 25, 20252,352.002,369.002,337.002,349.002,349.0038,400
Mar 24, 20252,347.002,352.002,331.002,349.002,349.0041,400
Mar 21, 20252,371.002,386.002,367.002,371.002,371.0062,800
Mar 19, 20252,381.002,409.002,370.002,392.002,392.0054,700
Mar 18, 20252,375.002,390.002,368.002,381.002,381.0058,700
Mar 17, 20252,369.002,379.002,357.002,362.002,362.0041,900
Mar 14, 20252,303.002,358.002,303.002,337.002,337.0044,900
Mar 13, 20252,328.002,340.002,303.002,320.002,320.0037,600
Mar 12, 20252,304.002,326.002,289.002,324.002,324.0040,300
Mar 11, 20252,302.002,324.002,272.002,304.002,304.0061,800
Mar 10, 20252,373.002,373.002,321.002,329.002,329.0029,900
Mar 7, 20252,355.002,383.002,329.002,366.002,366.0053,900
Mar 6, 20252,359.002,404.002,342.002,392.002,392.0040,600
Mar 5, 20252,389.002,389.002,338.002,345.002,345.0057,400
Mar 4, 20252,360.002,390.002,335.002,370.002,370.0048,200
Mar 3, 20252,359.002,372.002,340.002,368.002,368.0029,800
Feb 28, 20252,332.002,347.002,296.002,339.002,339.0060,200
Feb 27, 20252,338.002,355.002,330.002,355.002,355.0019,100
Feb 26, 20252,387.002,387.002,312.002,343.002,343.0062,700
Feb 25, 20252,395.002,395.002,357.002,376.002,376.0050,300
Feb 21, 20252,400.002,412.002,363.002,378.002,378.0056,300
Feb 20, 20252,429.002,429.002,378.002,411.002,411.0071,400
Feb 19, 20252,431.002,453.002,392.002,432.002,432.0055,200
Feb 18, 20252,415.002,456.002,400.002,429.002,429.0072,800
Feb 17, 20252,506.002,506.002,410.002,412.002,412.00163,600
Feb 14, 20252,651.002,673.002,556.002,556.002,556.0035,100
Feb 13, 20252,573.002,642.002,573.002,625.002,625.0033,800
Feb 12, 20252,585.002,620.002,565.002,573.002,573.0053,500
Feb 10, 20252,593.002,603.002,536.002,550.002,550.0032,300
Feb 7, 20252,579.002,594.002,526.002,587.002,587.0030,500
Feb 6, 20252,591.002,624.002,584.002,586.002,586.0037,000
Feb 5, 20252,602.002,627.002,575.002,584.002,584.0033,600
Feb 4, 20252,619.002,647.002,591.002,598.002,598.0021,000
Feb 3, 20252,630.002,689.002,597.002,600.002,600.0036,800
Jan 31, 20252,678.002,681.002,636.002,659.002,659.0016,900
Jan 30, 20252,647.002,699.002,647.002,678.002,678.0033,500
Jan 29, 20252,698.002,715.002,651.002,667.002,667.0029,500
Jan 28, 20252,610.002,709.002,610.002,684.002,684.0042,200
Jan 27, 20252,637.002,643.002,591.002,637.002,637.0026,300
Jan 24, 20252,574.002,615.002,556.002,572.002,572.0041,000
Jan 23, 20252,566.002,567.002,533.002,549.002,549.0027,000
Jan 22, 20252,558.002,571.002,535.002,566.002,566.0026,400
Jan 21, 20252,568.002,575.002,547.002,561.002,561.0025,300
Jan 20, 20252,568.002,577.002,528.002,545.002,545.0034,300
Jan 17, 20252,537.002,565.002,506.002,533.002,533.0043,700
Jan 16, 20252,540.002,558.002,481.002,507.002,507.0028,500
Jan 15, 20252,547.002,595.002,515.002,536.002,536.0039,500
Jan 14, 20252,476.002,570.002,476.002,510.002,510.0052,200
Jan 10, 20252,483.002,506.002,456.002,482.002,482.0035,900
Jan 9, 20252,496.002,500.002,477.002,483.002,483.0034,500
Jan 8, 20252,472.002,561.002,470.002,527.002,527.0064,500
Jan 7, 20252,468.002,479.002,432.002,472.002,472.0049,400
Jan 6, 20252,439.002,484.002,439.002,460.002,460.0059,300
Dec 30, 20242,500.002,525.002,436.002,460.002,460.0041,500
Dec 27, 2024 2:1 Stock Splits
Dec 27, 20242,503.002,550.002,431.002,503.002,503.0058,600
Dec 26, 20242,555.002,595.002,545.002,550.002,550.0088,400
Dec 25, 20242,530.002,555.002,510.002,555.002,555.0046,400
Dec 24, 20242,570.002,580.002,540.002,545.002,545.0030,800
Dec 23, 20242,540.002,575.002,540.002,550.002,550.0025,600
Dec 20, 20242,585.002,585.002,535.002,545.002,545.0045,200
Dec 19, 20242,550.002,555.002,530.002,540.002,540.0016,200
Dec 18, 20242,565.002,585.002,550.002,550.002,550.0028,000
Dec 17, 20242,540.002,590.002,540.002,565.002,565.0025,000
Dec 16, 20242,580.002,580.002,530.002,555.002,555.0044,800
Dec 13, 20242,565.002,605.002,565.002,580.002,580.0041,800
Dec 12, 20242,560.002,615.002,560.002,595.002,595.0042,200
Dec 11, 20242,505.002,545.002,490.002,520.002,520.0061,600
Dec 10, 20242,640.002,640.002,525.002,525.002,525.0095,800
Dec 9, 20242,555.002,655.002,555.002,590.002,590.0053,400
Dec 6, 20242,497.502,525.002,487.502,520.002,520.0036,600
Dec 5, 20242,515.002,515.002,477.502,487.502,487.5032,800
Dec 4, 20242,455.002,510.002,455.002,485.002,485.0052,600
Dec 3, 20242,450.002,495.002,442.502,482.502,482.5048,200
Dec 2, 20242,405.002,447.502,405.002,427.502,427.5016,200
Nov 29, 20242,435.002,452.502,402.502,402.502,402.5019,800
Nov 28, 20242,352.502,442.502,352.502,435.002,435.0049,000
Nov 27, 20242,325.002,355.002,325.002,352.502,352.5022,600
Nov 26, 20242,337.502,342.502,317.502,325.002,325.0027,800
Nov 25, 20242,405.002,410.002,332.502,332.502,332.5032,400
Nov 22, 20242,427.502,427.502,362.502,370.002,370.0038,200
Nov 21, 20242,362.502,440.002,357.502,427.502,427.5040,000
Nov 20, 20242,310.002,370.002,310.002,357.502,357.5059,600
Nov 19, 20242,270.002,310.002,270.002,287.502,287.5023,200
Nov 18, 20242,270.002,270.002,245.002,267.502,267.5015,600
Nov 15, 20242,272.502,297.502,245.002,270.002,270.0029,200
Nov 14, 20242,272.502,297.502,225.002,247.502,247.5052,200
Nov 13, 20242,255.002,287.502,235.002,272.502,272.50104,800
Nov 12, 20242,387.502,400.002,375.002,375.002,375.0019,400
Nov 11, 20242,380.002,400.002,367.502,390.002,390.0021,800
Nov 8, 20242,362.502,390.002,355.002,365.002,365.0023,400
Nov 7, 20242,297.502,365.002,292.502,355.002,355.0030,200
Nov 6, 20242,250.002,292.502,250.002,290.002,290.0041,400
Nov 5, 20242,240.002,277.502,240.002,257.502,257.5013,800
Nov 1, 20242,245.002,285.002,235.002,235.002,235.0020,400
Oct 31, 20242,277.502,292.502,260.002,277.502,277.5025,800
Oct 30, 20242,257.502,285.002,245.002,280.002,280.0092,400
Oct 29, 20242,265.002,270.002,250.002,267.502,267.5023,400
Oct 28, 20242,200.002,265.002,200.002,255.002,255.0020,600
Oct 25, 20242,222.502,230.002,175.002,200.002,200.0036,200
Oct 24, 20242,235.002,235.002,207.502,212.502,212.5028,000
Oct 23, 20242,252.502,267.502,235.002,250.002,250.0032,200
Oct 22, 20242,310.002,310.002,252.502,252.502,252.5037,200
Oct 21, 20242,315.002,330.002,292.502,307.502,307.5017,400
Oct 18, 20242,360.002,360.002,310.002,315.002,315.0050,200
Oct 17, 20242,347.502,365.002,337.502,355.002,355.0020,200
Oct 16, 20242,345.002,375.002,320.002,327.502,327.5025,800
Oct 15, 20242,335.002,367.502,335.002,360.002,360.0026,800
Oct 11, 20242,335.002,335.002,320.002,320.002,320.0013,000
Oct 10, 20242,330.002,335.002,280.002,335.002,335.0021,000
Oct 9, 20242,355.002,355.002,280.002,310.002,310.0039,800
Oct 8, 20242,340.002,372.502,325.002,340.002,340.0032,200
Oct 7, 20242,397.502,397.502,365.002,375.002,375.0027,000
Oct 4, 20242,352.502,395.002,352.502,387.502,387.5046,800
Oct 3, 20242,350.002,360.002,315.002,340.002,340.0025,600
Oct 2, 20242,305.002,332.502,285.002,307.502,307.5039,600
Oct 1, 20242,290.002,322.502,267.502,315.002,315.0031,000
Sep 30, 20242,295.002,312.502,252.502,260.002,260.0049,000
Sep 27, 20242,362.502,362.502,300.002,330.002,330.0039,600
Sep 26, 20242,285.002,360.002,262.502,360.002,360.0094,200
Sep 25, 20242,310.002,310.002,265.002,285.002,285.0029,400
Sep 24, 20242,310.002,310.002,257.502,292.502,292.5036,000
Sep 20, 20242,287.502,310.002,270.002,275.002,275.0039,400
Sep 19, 20242,225.002,262.502,220.002,242.502,242.5024,200
Sep 18, 20242,225.002,225.002,180.002,210.002,210.0021,200
Sep 17, 20242,200.002,220.002,162.502,190.002,190.0029,200
Sep 13, 20242,197.502,210.002,185.002,200.002,200.0034,600
Sep 12, 20242,255.002,255.002,195.002,195.002,195.0044,200
Sep 11, 20242,215.002,235.002,165.002,185.002,185.0035,400
Sep 10, 20242,255.002,255.002,205.002,212.502,212.5024,800
Sep 9, 20242,192.502,240.002,165.002,220.002,220.0034,600
Sep 6, 20242,275.002,285.002,220.002,227.502,227.5024,400
Sep 5, 20242,270.002,315.002,240.002,267.502,267.5028,600
Sep 4, 20242,327.502,365.002,272.502,277.502,277.5031,600
Sep 3, 20242,350.002,405.002,345.002,405.002,405.0031,200
Sep 2, 20242,372.502,372.502,322.502,330.002,330.0034,400
Aug 30, 20242,320.002,352.502,320.002,347.502,347.5023,600
Aug 29, 20242,287.502,375.002,287.502,320.002,320.0048,400
Aug 28, 20242,310.002,327.502,295.002,312.502,312.5018,800
Aug 27, 20242,285.002,310.002,272.502,310.002,310.0023,600
Aug 26, 20242,235.002,287.502,235.002,282.502,282.5046,000
Aug 23, 20242,215.002,240.002,200.002,232.502,232.5019,400
Aug 22, 20242,195.002,205.002,175.002,200.002,200.0027,000
Aug 21, 20242,165.002,197.502,162.502,180.002,180.0057,400
Aug 20, 20242,255.002,255.002,210.002,230.002,230.0067,000
Aug 19, 20242,255.002,280.002,230.002,242.502,242.5071,400
Aug 16, 20242,310.002,310.002,247.502,282.502,282.5066,600
Aug 15, 20242,255.002,305.002,240.002,270.002,270.0066,400
Aug 14, 20242,250.002,260.002,127.502,232.502,232.50147,000
Aug 13, 20242,305.002,340.002,272.502,320.002,320.0067,600
Aug 9, 20242,217.502,292.502,205.002,237.502,237.5065,400
Aug 8, 20242,165.002,210.002,140.002,172.502,172.5054,800
Aug 7, 20242,125.002,285.002,055.002,187.502,187.5072,600
Aug 6, 20242,132.502,257.502,117.502,167.502,167.5073,400
Aug 5, 20242,112.502,150.001,955.001,957.501,957.5087,200
Aug 2, 20242,387.502,412.502,270.002,270.002,270.0069,600
Aug 1, 20242,475.002,487.502,410.002,422.502,422.5057,000
Jul 31, 20242,405.002,525.002,405.002,525.002,525.0043,200
Jul 30, 20242,450.002,455.002,425.002,440.002,440.0029,800
Jul 29, 20242,385.002,460.002,385.002,460.002,460.0032,200
Jul 26, 20242,375.002,420.002,365.002,372.502,372.5036,600
Jul 25, 20242,375.002,400.002,370.002,372.502,372.5032,200
Jul 24, 20242,457.502,470.002,407.502,410.002,410.0041,000
Jul 23, 20242,465.002,500.002,462.502,465.002,465.0019,000
Jul 22, 20242,525.002,550.002,455.002,465.002,465.0028,000
Jul 19, 20242,565.002,565.002,487.502,550.002,550.0051,800
Jul 18, 20242,555.002,590.002,545.002,565.002,565.0020,400
Jul 17, 20242,590.002,610.002,560.002,560.002,560.0022,000
Jul 16, 20242,515.002,615.002,515.002,590.002,590.0071,400
Jul 12, 20242,485.002,565.002,485.002,520.002,520.0032,600
Jul 11, 20242,490.002,535.002,457.502,535.002,535.0038,200
Jul 10, 20242,515.002,515.002,467.502,482.502,482.5043,600
Jul 9, 20242,450.002,540.002,450.002,510.002,510.0066,600
Jul 8, 20242,490.002,500.002,445.002,450.002,450.0041,000
Jul 5, 20242,560.002,570.002,500.002,510.002,510.0041,600
Jul 4, 20242,555.002,570.002,520.002,570.002,570.0026,200
Jul 3, 20242,510.002,565.002,505.002,545.002,545.0093,200
Jul 2, 20242,492.502,520.002,480.002,495.002,495.0048,400
Jul 1, 20242,560.002,560.002,462.502,467.502,467.5047,000
Jun 28, 20242,525.002,570.002,515.002,560.002,560.0026,200
Jun 27, 20242,565.002,575.002,505.002,535.002,535.0054,200
Jun 26, 20242,540.002,570.002,525.002,560.002,560.0054,600
Jun 25, 20242,497.502,545.002,497.502,510.002,510.0052,800
Jun 24, 20242,482.502,497.502,462.502,482.502,482.5042,000
Jun 21, 20242,540.002,570.002,477.502,477.502,477.5070,600
Jun 20, 20242,477.502,550.002,472.502,550.002,550.0055,800
Jun 19, 20242,442.502,492.502,442.502,482.502,482.5041,800
Jun 18, 20242,460.002,460.002,405.002,415.002,415.0037,600
Jun 17, 20242,447.502,472.502,375.002,425.002,425.0068,400
Jun 14, 20242,365.002,495.002,365.002,495.002,495.0070,400
Jun 13, 20242,427.502,435.002,387.502,387.502,387.5035,800
Jun 12, 20242,415.002,442.502,405.002,432.502,432.5043,600
Jun 11, 20242,465.002,485.002,417.502,417.502,417.5032,200
Jun 10, 20242,402.502,475.002,392.502,465.002,465.0056,800
Jun 7, 20242,415.002,422.502,367.502,390.002,390.0073,000
Jun 6, 20242,442.502,467.502,420.002,425.002,425.0027,800
Jun 5, 20242,455.002,465.002,427.502,437.502,437.5047,400
Jun 4, 20242,492.502,492.502,465.002,480.002,480.0036,200
Jun 3, 20242,500.002,520.002,480.002,492.502,492.5034,600
May 31, 20242,492.502,510.002,460.002,497.502,497.5038,000
May 30, 20242,405.002,467.502,405.002,460.002,460.0028,000
May 29, 20242,472.502,482.502,430.002,447.502,447.5043,000
May 28, 20242,560.002,565.002,485.002,490.002,490.0031,600
May 27, 20242,530.002,560.002,497.502,560.002,560.0042,200
May 24, 20242,530.002,545.002,495.002,530.002,530.0060,400
May 23, 20242,487.502,530.002,470.002,530.002,530.0035,400
May 22, 20242,500.002,575.002,475.002,487.502,487.50107,600
May 21, 20242,545.002,570.002,505.002,505.002,505.0040,800
May 20, 20242,590.002,660.002,540.002,545.002,545.0094,400
May 17, 20242,500.002,565.002,480.002,540.002,540.0064,400
May 16, 20242,477.502,520.002,440.002,510.002,510.0055,800
May 15, 20242,595.002,595.002,425.002,477.502,477.50123,600
May 14, 20242,710.002,755.002,510.002,555.002,555.00219,800

Related Tickers

1942.T Kandenko Co.,Ltd.
2,822.50
+0.62%
 
1888.T Wakachiku Construction Co., Ltd.
3,965.00
-2.10%
 
256A.T TOBISHIMA HOLDINGS Inc.
1,853.00
+4.69%
 
1871.T PS Construction Co., Ltd.
1,567.00
+2.82%
 
1852.T Asanuma Corporation
717.00
-2.32%
 
1799.T Daiichi Kensetsu Corporation
2,624.00
+2.46%
 
1801.T Taisei Corporation
7,682.00
-0.43%
 
8188.HK GME Group Holdings Limited
0.660
0.00%
 
STR.VI Strabag SE
80.00
+0.25%
 
ENO.MC Elecnor, S.A.
19.92
-0.65%