Tokyo - Delayed Quote JPY

MT Genex Corporation (9820.T)

2,900.00
-48.00
(-1.63%)
At close: May 23 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 20252,898.002,900.002,806.002,900.002,900.00600
May 22, 20252,939.002,993.002,924.002,948.002,948.003,000
May 21, 20252,847.002,890.002,847.002,890.002,890.001,600
May 20, 20252,798.002,850.002,798.002,847.002,847.001,400
May 19, 20252,790.002,798.002,790.002,794.002,794.00500
May 16, 20252,775.002,798.002,775.002,798.002,798.00500
May 15, 20252,825.002,829.002,825.002,825.002,825.001,100
May 14, 20252,750.002,824.002,750.002,824.002,824.002,800
May 13, 20252,640.002,760.002,640.002,760.002,760.006,600
May 12, 20252,570.002,640.002,570.002,600.002,600.00700
May 9, 20252,626.002,626.002,526.002,526.002,526.00200
May 8, 20252,585.002,585.002,585.002,585.002,585.00-
May 7, 20252,586.002,586.002,585.002,585.002,585.00700
May 2, 20252,590.002,590.002,590.002,590.002,590.001,600
May 1, 20252,632.002,632.002,632.002,632.002,632.00100
Apr 30, 20252,508.002,640.002,508.002,640.002,640.00600
Apr 28, 20252,505.002,505.002,505.002,505.002,505.00-
Apr 25, 20252,505.002,505.002,505.002,505.002,505.00-
Apr 24, 20252,505.002,505.002,505.002,505.002,505.00100
Apr 23, 20252,480.002,480.002,459.002,459.002,459.00200
Apr 22, 20252,454.002,454.002,454.002,454.002,454.00300
Apr 21, 20252,454.002,454.002,454.002,454.002,454.00100
Apr 18, 20252,489.002,489.002,454.002,454.002,454.00300
Apr 17, 20252,458.002,458.002,458.002,458.002,458.00-
Apr 16, 20252,408.002,458.002,408.002,458.002,458.001,000
Apr 15, 20252,386.002,386.002,386.002,386.002,386.00-
Apr 14, 20252,385.002,386.002,385.002,386.002,386.00200
Apr 11, 20252,369.002,369.002,369.002,369.002,369.00-
Apr 10, 20252,369.002,369.002,369.002,369.002,369.00100
Apr 9, 20252,354.002,357.002,354.002,356.002,356.00400
Apr 8, 20252,348.002,348.002,348.002,348.002,348.00-
Apr 7, 20252,348.002,348.002,348.002,348.002,348.00300
Apr 4, 20252,550.002,550.002,548.002,548.002,548.00200
Apr 3, 20252,508.002,546.002,500.002,507.002,507.002,300
Apr 2, 20252,508.002,508.002,508.002,508.002,508.00600
Apr 1, 20252,506.002,506.002,506.002,506.002,506.00300
Mar 31, 20252,510.002,510.002,506.002,506.002,506.00300
Mar 28, 2025 40 Dividend
Mar 28, 20252,529.002,530.002,529.002,530.002,530.00300
Mar 27, 20252,532.002,532.002,532.002,532.002,492.00100
Mar 26, 20252,535.002,535.002,535.002,535.002,494.95100
Mar 25, 20252,569.002,569.002,569.002,569.002,528.42100
Mar 24, 20252,548.002,553.002,548.002,553.002,512.67700
Mar 21, 20252,549.002,549.002,544.002,544.002,503.81200
Mar 19, 20252,521.002,521.002,521.002,521.002,481.17200
Mar 18, 20252,522.002,522.002,521.002,521.002,481.17500
Mar 17, 20252,521.002,521.002,521.002,521.002,481.17100
Mar 14, 20252,513.002,513.002,512.002,512.002,472.32400
Mar 13, 20252,514.002,514.002,514.002,514.002,474.28100
Mar 12, 20252,523.002,523.002,523.002,523.002,483.14-
Mar 11, 20252,524.002,524.002,523.002,523.002,483.14200
Mar 10, 20252,521.002,522.002,521.002,522.002,482.16200
Mar 7, 20252,559.002,559.002,520.002,520.002,480.19400
Mar 6, 20252,540.002,540.002,525.002,525.002,485.11200
Mar 5, 20252,510.002,510.002,510.002,510.002,470.35-
Mar 4, 20252,510.002,510.002,510.002,510.002,470.35300
Mar 3, 20252,500.002,500.002,500.002,500.002,460.51100
Feb 28, 20252,520.002,520.002,515.002,515.002,475.27700
Feb 27, 20252,508.002,508.002,508.002,508.002,468.38100
Feb 26, 20252,503.002,528.002,500.002,528.002,488.061,000
Feb 25, 20252,532.002,532.002,532.002,532.002,492.00-
Feb 21, 20252,558.002,558.002,532.002,532.002,492.00200
Feb 20, 20252,521.002,521.002,506.002,508.002,468.38500
Feb 19, 20252,500.002,571.002,500.002,571.002,530.381,100
Feb 18, 20252,541.002,541.002,541.002,541.002,500.86400
Feb 17, 20252,540.002,551.002,540.002,540.002,499.87800
Feb 14, 20252,539.002,539.002,539.002,539.002,498.89100
Feb 13, 20252,550.002,550.002,539.002,539.002,498.89700
Feb 12, 20252,600.002,600.002,600.002,600.002,558.93-
Feb 10, 20252,600.002,600.002,600.002,600.002,558.93-
Feb 7, 20252,673.002,673.002,600.002,600.002,558.93500
Feb 6, 20252,573.002,573.002,573.002,573.002,532.35-
Feb 5, 20252,573.002,573.002,573.002,573.002,532.35-
Feb 4, 20252,573.002,573.002,573.002,573.002,532.35-
Feb 3, 20252,539.002,573.002,539.002,573.002,532.35500
Jan 31, 20252,537.002,537.002,537.002,537.002,496.92-
Jan 30, 20252,573.002,573.002,537.002,537.002,496.92200
Jan 29, 20252,573.002,573.002,573.002,573.002,532.35100
Jan 28, 20252,573.002,573.002,573.002,573.002,532.351,000
Jan 27, 20252,573.002,573.002,573.002,573.002,532.35-
Jan 24, 20252,573.002,573.002,573.002,573.002,532.35100
Jan 23, 20252,573.002,573.002,573.002,573.002,532.35100
Jan 22, 20252,573.002,573.002,573.002,573.002,532.35-
Jan 21, 20252,573.002,573.002,573.002,573.002,532.35-
Jan 20, 20252,573.002,573.002,573.002,573.002,532.35200
Jan 17, 20252,523.002,573.002,523.002,573.002,532.351,000
Jan 16, 20252,523.002,523.002,523.002,523.002,483.14100
Jan 15, 20252,523.002,523.002,523.002,523.002,483.14200
Jan 14, 20252,524.002,524.002,524.002,524.002,484.13300
Jan 10, 20252,522.002,524.002,522.002,524.002,484.13200
Jan 9, 20252,525.002,525.002,525.002,525.002,485.11100
Jan 8, 20252,570.002,570.002,528.002,528.002,488.06300
Jan 7, 20252,573.002,573.002,573.002,573.002,532.35400
Jan 6, 20252,523.002,573.002,523.002,573.002,532.35600
Dec 30, 20242,521.002,521.002,521.002,521.002,481.17100
Dec 27, 20242,517.002,517.002,517.002,517.002,477.24200
Dec 26, 20242,512.002,515.002,512.002,515.002,475.27500
Dec 25, 20242,550.002,550.002,511.002,517.002,477.24900
Dec 24, 20242,555.002,578.002,555.002,578.002,537.271,000
Dec 23, 20242,556.002,587.002,533.002,533.002,492.981,100
Dec 20, 20242,609.002,609.002,606.002,606.002,564.83900
Dec 19, 20242,602.002,617.002,602.002,617.002,575.66500
Dec 18, 20242,620.002,620.002,620.002,620.002,578.61100
Dec 17, 20242,634.002,670.002,633.002,670.002,627.82900
Dec 16, 20242,596.002,596.002,595.002,595.002,554.00300
Dec 13, 20242,517.002,594.002,517.002,594.002,553.02200
Dec 12, 20242,556.002,567.002,551.002,567.002,526.45700
Dec 11, 20242,635.002,635.002,585.002,585.002,544.16300
Dec 10, 20242,640.002,640.002,639.002,639.002,597.312,400
Dec 9, 20242,561.002,613.002,561.002,613.002,571.72300
Dec 6, 20242,627.002,627.002,611.002,611.002,569.75200
Dec 5, 20242,633.002,633.002,633.002,633.002,591.40-
Dec 4, 20242,590.002,633.002,590.002,633.002,591.401,200
Dec 3, 20242,639.002,639.002,639.002,639.002,597.31100
Dec 2, 20242,655.002,655.002,639.002,639.002,597.311,900
Nov 29, 20242,579.002,579.002,579.002,579.002,538.26100
Nov 28, 20242,534.002,579.002,534.002,579.002,538.261,500
Nov 27, 20242,499.002,587.002,486.002,587.002,546.132,000
Nov 26, 20242,467.002,467.002,467.002,467.002,428.03-
Nov 25, 20242,467.002,482.002,467.002,467.002,428.03700
Nov 22, 20242,445.002,466.002,445.002,466.002,427.04500
Nov 21, 20242,447.002,465.002,444.002,465.002,426.06400
Nov 20, 20242,442.002,442.002,442.002,442.002,403.42-
Nov 19, 20242,442.002,442.002,442.002,442.002,403.42-
Nov 18, 20242,442.002,442.002,442.002,442.002,403.42200
Nov 15, 20242,441.002,442.002,441.002,442.002,403.42400
Nov 14, 20242,441.002,442.002,441.002,442.002,403.421,600
Nov 13, 20242,443.002,443.002,443.002,443.002,404.41100
Nov 12, 20242,441.002,441.002,441.002,441.002,402.44400
Nov 11, 20242,441.002,441.002,441.002,441.002,402.44300
Nov 8, 20242,450.002,464.002,441.002,441.002,402.44600
Nov 7, 20242,440.002,440.002,440.002,440.002,401.45200
Nov 6, 20242,435.002,435.002,435.002,435.002,396.53100
Nov 5, 20242,436.002,436.002,436.002,436.002,397.52200
Nov 1, 20242,466.002,466.002,466.002,466.002,427.04100
Oct 31, 20242,472.002,472.002,471.002,471.002,431.96700
Oct 30, 20242,432.002,477.002,432.002,477.002,437.871,100
Oct 29, 20242,478.002,478.002,477.002,478.002,438.85600
Oct 28, 20242,462.002,478.002,454.002,454.002,415.23400
Oct 25, 20242,412.002,412.002,412.002,412.002,373.90200
Oct 24, 20242,411.002,422.002,411.002,412.002,373.90600
Oct 23, 20242,433.002,433.002,422.002,422.002,383.74400
Oct 22, 20242,480.002,480.002,472.002,472.002,432.95300
Oct 21, 20242,446.002,484.002,446.002,480.002,440.82300
Oct 18, 20242,426.002,445.002,426.002,445.002,406.37300
Oct 17, 20242,425.002,425.002,425.002,425.002,386.69100
Oct 16, 20242,470.002,470.002,421.002,421.002,382.75300
Oct 15, 20242,470.002,470.002,470.002,470.002,430.98500
Oct 11, 20242,489.002,489.002,470.002,470.002,430.98200
Oct 10, 20242,489.002,489.002,489.002,489.002,449.68-
Oct 9, 20242,490.002,490.002,489.002,489.002,449.68700
Oct 8, 20242,490.002,490.002,490.002,490.002,450.66100
Oct 7, 20242,431.002,431.002,431.002,431.002,392.60-
Oct 4, 20242,431.002,431.002,431.002,431.002,392.60-
Oct 3, 20242,431.002,431.002,431.002,431.002,392.60-
Oct 2, 20242,431.002,431.002,431.002,431.002,392.60200
Oct 1, 20242,493.002,493.002,400.002,429.002,390.631,300
Sep 30, 20242,497.002,497.002,447.002,447.002,408.34200
Sep 27, 20242,500.002,500.002,500.002,500.002,460.51-
Sep 26, 20242,500.002,500.002,500.002,500.002,460.51100
Sep 25, 20242,481.002,481.002,481.002,481.002,441.81100
Sep 24, 20242,513.002,513.002,512.002,512.002,472.32700
Sep 20, 20242,513.002,513.002,513.002,513.002,473.30-
Sep 19, 20242,513.002,513.002,513.002,513.002,473.30-
Sep 18, 20242,513.002,513.002,513.002,513.002,473.30-
Sep 17, 20242,513.002,513.002,513.002,513.002,473.30300
Sep 13, 20242,513.002,513.002,513.002,513.002,473.30-
Sep 12, 20242,513.002,513.002,513.002,513.002,473.30-
Sep 11, 20242,513.002,513.002,513.002,513.002,473.30100
Sep 10, 20242,513.002,513.002,513.002,513.002,473.30-
Sep 9, 20242,513.002,513.002,513.002,513.002,473.30-
Sep 6, 20242,497.002,520.002,497.002,513.002,473.30300
Sep 5, 20242,513.002,513.002,513.002,513.002,473.30100
Sep 4, 20242,555.002,555.002,555.002,555.002,514.64-
Sep 3, 20242,555.002,555.002,555.002,555.002,514.64100
Sep 2, 20242,496.002,555.002,455.002,555.002,514.64500
Aug 30, 20242,481.002,577.002,468.002,546.002,505.78600
Aug 29, 20242,500.002,500.002,484.002,484.002,444.76200
Aug 28, 20242,512.002,540.002,500.002,540.002,499.87500
Aug 27, 20242,512.002,512.002,512.002,512.002,472.32100
Aug 26, 20242,480.002,512.002,480.002,512.002,472.32400
Aug 23, 20242,504.002,504.002,504.002,504.002,464.44100
Aug 22, 20242,563.002,571.002,487.002,487.002,447.71800
Aug 21, 20242,532.002,563.002,532.002,563.002,522.51200
Aug 20, 20242,582.002,582.002,582.002,582.002,541.21-
Aug 19, 20242,520.002,582.002,520.002,582.002,541.21500
Aug 16, 20242,570.002,570.002,570.002,570.002,529.40100
Aug 15, 20242,570.002,570.002,570.002,570.002,529.40100
Aug 14, 20242,570.002,570.002,570.002,570.002,529.40-
Aug 13, 20242,570.002,570.002,570.002,570.002,529.40200
Aug 9, 20242,446.002,640.002,446.002,535.002,494.95800
Aug 8, 20242,399.002,399.002,399.002,399.002,361.10-
Aug 7, 20242,301.002,399.002,300.002,399.002,361.101,100
Aug 6, 20242,151.002,336.002,151.002,336.002,299.10600
Aug 5, 20242,556.002,606.002,201.002,201.002,166.236,700
Aug 2, 20242,671.002,671.002,598.002,640.002,598.293,100
Aug 1, 20242,710.002,710.002,710.002,710.002,667.19100
Jul 31, 20242,673.002,770.002,673.002,710.002,667.19600
Jul 30, 20242,849.002,849.002,670.002,670.002,627.821,300
Jul 29, 20242,701.002,701.002,701.002,701.002,658.33100
Jul 26, 20242,656.002,701.002,656.002,701.002,658.332,200
Jul 25, 20242,630.002,630.002,629.002,630.002,588.45700
Jul 24, 20242,589.002,639.002,589.002,639.002,597.31500
Jul 23, 20242,639.002,639.002,639.002,639.002,597.31100
Jul 22, 20242,639.002,639.002,639.002,639.002,597.31-
Jul 19, 20242,639.002,639.002,639.002,639.002,597.31-
Jul 18, 20242,649.002,649.002,639.002,639.002,597.31800
Jul 17, 20242,649.002,649.002,649.002,649.002,607.15400
Jul 16, 20242,675.002,675.002,649.002,649.002,607.15400
Jul 12, 20242,600.002,625.002,600.002,625.002,583.53200
Jul 11, 20242,590.002,640.002,590.002,638.002,596.33800
Jul 10, 20242,618.002,640.002,618.002,640.002,598.291,000
Jul 9, 20242,605.002,640.002,604.002,633.002,591.401,500
Jul 8, 20242,605.002,605.002,605.002,605.002,563.85-
Jul 5, 20242,605.002,605.002,605.002,605.002,563.85200
Jul 4, 20242,640.002,640.002,640.002,640.002,598.29-
Jul 3, 20242,605.002,640.002,605.002,640.002,598.291,000
Jul 2, 20242,630.002,630.002,630.002,630.002,588.45-
Jul 1, 20242,630.002,630.002,630.002,630.002,588.45-
Jun 28, 20242,630.002,633.002,630.002,630.002,588.45300
Jun 27, 20242,649.002,649.002,649.002,649.002,607.15400
Jun 26, 20242,622.002,622.002,622.002,622.002,580.58200
Jun 25, 20242,610.002,622.002,610.002,622.002,580.58300
Jun 24, 20242,639.002,639.002,639.002,639.002,597.31100
Jun 21, 20242,594.002,639.002,594.002,639.002,597.31500
Jun 20, 20242,587.002,587.002,587.002,587.002,546.13-
Jun 19, 20242,603.002,619.002,587.002,587.002,546.131,200
Jun 18, 20242,633.002,633.002,633.002,633.002,591.40-
Jun 17, 20242,633.002,633.002,633.002,633.002,591.402,200
Jun 14, 20242,630.002,633.002,630.002,633.002,591.40200
Jun 13, 20242,630.002,630.002,630.002,630.002,588.45-
Jun 12, 20242,630.002,630.002,630.002,630.002,588.45100
Jun 11, 20242,580.002,639.002,580.002,639.002,597.31800
Jun 10, 20242,580.002,580.002,580.002,580.002,539.24-
Jun 7, 20242,564.002,580.002,563.002,580.002,539.241,500
Jun 6, 20242,586.002,590.002,565.002,565.002,524.482,300
Jun 5, 20242,566.002,609.002,566.002,609.002,567.78700
Jun 4, 20242,610.002,610.002,600.002,600.002,558.93200
Jun 3, 20242,608.002,608.002,608.002,608.002,566.80-
May 31, 20242,583.002,609.002,583.002,608.002,566.80600
May 30, 20242,600.002,600.002,600.002,600.002,558.93-
May 29, 20242,590.002,608.002,590.002,600.002,558.931,600
May 28, 20242,590.002,590.002,590.002,590.002,549.08-
May 27, 20242,564.002,590.002,564.002,590.002,549.08200
May 24, 20242,610.002,610.002,610.002,610.002,568.77100
May 23, 20242,610.002,610.002,610.002,610.002,568.77-