Mental Health Technologies Co. Ltd.(JP:9218)
Â¥761.00-4.00 (-0.52%)
JP:9218
Mental Health Technologies Co. Ltd. historical prices
Â¥761.00
At close:-4.00 (-0.52%)
Want to see JP:9218 full AI Analyst Report?
Mental Health Technologies Co. Ltd. (9218) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 767.00 | 767.00 | 760.00 | 761.00 | 761.00 | -0.52% | 30,300 | 1.22 |
| Nov 10, 2026 | 756.00 | 766.00 | 750.00 | 765.00 | 765.00 | +4.22% | 31,300 | 1.28 |
| Nov 09, 2026 | 735.00 | 753.00 | 735.00 | 750.00 | 750.00 | +2.18% | 30,700 | 1.27 |
| Nov 06, 2026 | 731.00 | 739.00 | 729.00 | 734.00 | 734.00 | -3.55% | 66,400 | 2.87 |
| Nov 05, 2026 | 752.00 | 768.00 | 752.00 | 761.00 | 761.00 | +1.47% | 26,400 | 1.15 |
| Nov 04, 2026 | 760.00 | 760.00 | 739.00 | 750.00 | 750.00 | -1.32% | 65,000 | 2.93 |
| Nov 03, 2026 | 760.00 | 769.00 | 754.00 | 760.00 | 760.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 769.00 | 769.00 | 754.00 | 760.00 | 760.00 | -0.78% | 40,600 | 1.84 |
| Oct 30, 2026 | 763.00 | 772.00 | 759.00 | 766.00 | 766.00 | +0.26% | 22,600 | 1.03 |
| Oct 29, 2026 | 765.00 | 767.00 | 760.00 | 764.00 | 764.00 | 0.00% | 28,000 | 1.29 |
| Oct 28, 2026 | 768.00 | 772.00 | 764.00 | 764.00 | 764.00 | -0.65% | 20,000 | 0.92 |
| Oct 27, 2026 | 785.00 | 785.00 | 767.00 | 769.00 | 769.00 | -2.16% | 41,200 | 1.94 |
| Oct 26, 2026 | 790.00 | 792.00 | 782.00 | 786.00 | 786.00 | -0.88% | 25,700 | 1.22 |
| Oct 23, 2026 | 795.00 | 796.00 | 785.00 | 793.00 | 793.00 | -0.25% | 25,500 | 1.22 |
| Oct 22, 2026 | 796.00 | 800.00 | 792.00 | 795.00 | 795.00 | +0.13% | 18,700 | 0.90 |
| Oct 21, 2026 | 790.00 | 797.00 | 786.00 | 794.00 | 794.00 | +0.38% | 24,800 | 1.19 |
| Oct 20, 2026 | 808.00 | 808.00 | 790.00 | 791.00 | 791.00 | -1.98% | 50,900 | 2.54 |
| Oct 19, 2026 | 815.00 | 815.00 | 803.00 | 807.00 | 807.00 | -0.98% | 20,600 | 1.04 |
| Oct 16, 2026 | 804.00 | 815.00 | 804.00 | 815.00 | 815.00 | +1.37% | 16,800 | 0.85 |
| Oct 15, 2026 | 810.00 | 810.00 | 798.00 | 804.00 | 804.00 | -1.35% | 57,200 | 3.04 |
| Oct 14, 2026 | 820.00 | 820.00 | 810.00 | 815.00 | 815.00 | -0.37% | 17,500 | 0.93 |
| Oct 13, 2026 | 822.00 | 826.00 | 818.00 | 818.00 | 818.00 | 0.00% | 26,000 | 1.38 |
| Oct 12, 2026 | 818.00 | 821.00 | 814.00 | 818.00 | 818.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 817.00 | 821.00 | 814.00 | 818.00 | 818.00 | +0.37% | 23,900 | 1.28 |
| Oct 08, 2026 | 817.00 | 817.00 | 809.00 | 815.00 | 815.00 | 0.00% | 14,000 | 0.75 |
| Oct 07, 2026 | 817.00 | 817.00 | 808.00 | 815.00 | 815.00 | +0.74% | 14,600 | 0.78 |
| Oct 06, 2026 | 812.00 | 819.00 | 809.00 | 809.00 | 809.00 | +0.37% | 15,000 | 0.81 |
| Oct 05, 2026 | 820.00 | 820.00 | 804.00 | 806.00 | 806.00 | +0.12% | 29,800 | 1.63 |
| Oct 02, 2026 | 821.00 | 821.00 | 805.00 | 805.00 | 805.00 | -1.83% | 35,000 | 1.96 |
| Oct 01, 2026 | 830.00 | 830.00 | 820.00 | 820.00 | 820.00 | -1.09% | 29,600 | 1.66 |
| Sep 30, 2026 | 827.00 | 831.00 | 813.00 | 829.00 | 829.00 | +1.10% | 52,700 | 3.08 |
| Sep 29, 2026 | 807.00 | 820.00 | 805.00 | 820.00 | 820.00 | +2.63% | 41,600 | 2.43 |
| Sep 28, 2026 | 803.00 | 809.00 | 799.00 | 799.00 | 799.00 | +0.25% | 34,900 | 2.09 |
| Sep 25, 2026 | 792.00 | 803.00 | 792.00 | 797.00 | 797.00 | 0.00% | 26,600 | 1.60 |
| Sep 24, 2026 | 798.00 | 798.00 | 792.00 | 797.00 | 797.00 | +0.89% | 19,100 | 1.15 |
| Sep 23, 2026 | 795.00 | 798.00 | 787.00 | 790.00 | 790.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 795.00 | 798.00 | 787.00 | 790.00 | 790.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 795.00 | 798.00 | 787.00 | 790.00 | 790.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 795.00 | 798.00 | 787.00 | 790.00 | 790.00 | -1.00% | 24,300 | 1.44 |
| Sep 17, 2026 | 794.00 | 798.00 | 793.00 | 798.00 | 798.00 | +0.50% | 11,800 | 0.70 |
| Sep 16, 2026 | 794.00 | 795.00 | 789.00 | 794.00 | 794.00 | +0.13% | 10,000 | 0.59 |
| Sep 15, 2026 | 785.00 | 793.00 | 782.00 | 793.00 | 793.00 | +0.51% | 22,600 | 1.35 |
| Sep 14, 2026 | 770.00 | 789.00 | 768.00 | 789.00 | 789.00 | +2.07% | 10,700 | 0.63 |
| Sep 11, 2026 | 760.00 | 774.00 | 758.00 | 773.00 | 773.00 | -0.39% | 48,800 | 2.98 |
| Sep 10, 2026 | 775.00 | 781.00 | 772.00 | 776.00 | 776.00 | 0.00% | 5,900 | 0.35 |
| Sep 09, 2026 | 786.00 | 786.00 | 767.00 | 776.00 | 776.00 | -0.77% | 19,200 | 1.14 |
| Sep 08, 2026 | 780.00 | 784.00 | 775.00 | 782.00 | 782.00 | +0.26% | 9,900 | 0.59 |
| Sep 07, 2026 | 781.00 | 787.00 | 776.00 | 780.00 | 780.00 | -0.13% | 17,900 | 1.06 |
| Sep 04, 2026 | 776.00 | 788.00 | 772.00 | 781.00 | 781.00 | +1.30% | 16,200 | 0.96 |
| Sep 03, 2026 | 775.00 | 782.00 | 766.00 | 771.00 | 771.00 | -0.64% | 23,200 | 1.35 |
