Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

MT Genex Corporation (9820) Historical Prices

0 Followers
JP:9820 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20263,635.003,710.003,635.003,710.003,710.00+3.78%3,8006.00
Nov 10, 20263,595.003,595.003,560.003,575.003,575.00+1.42%1,5002.43
Nov 09, 20263,525.003,525.003,525.003,525.003,525.000.00%4000.62
Nov 06, 20263,570.003,570.003,500.003,525.003,525.00-2.08%4,1007.08
Nov 05, 20263,620.003,620.003,600.003,600.003,600.000.00%7001.11
Nov 04, 20263,605.003,605.003,600.003,600.003,600.00-0.14%5000.77
Nov 03, 20263,605.003,635.003,605.003,605.003,605.000.00%00.00
Nov 02, 20263,635.003,635.003,605.003,605.003,605.00-2.30%8001.21
Oct 30, 20263,690.003,690.003,690.003,690.003,690.00+1.93%2000.30
Oct 29, 20263,620.003,620.003,620.003,620.003,620.000.00%00.00
Oct 28, 20263,620.003,620.003,620.003,620.003,620.00+0.28%1000.15
Oct 27, 20263,610.003,610.003,610.003,610.003,610.000.00%00.00
Oct 26, 20263,610.003,610.003,610.003,610.003,610.00-0.82%1000.15
Oct 23, 20263,620.003,640.003,620.003,640.003,640.00+0.55%3000.43
Oct 22, 20263,630.003,630.003,615.003,620.003,620.00-0.28%7001.02
Oct 21, 20263,630.003,630.003,630.003,630.003,630.000.00%2000.29
Oct 20, 20263,630.003,630.003,585.003,630.003,630.000.00%00.00
Oct 19, 20263,615.003,630.003,585.003,630.003,630.00-0.55%2,4003.49
Oct 16, 20263,620.003,650.003,620.003,650.003,650.00+1.81%3000.44
Oct 15, 20263,685.003,685.003,585.003,585.003,585.00-4.14%2,3003.56
Oct 14, 20263,665.003,740.003,650.003,740.003,740.00+0.13%8001.26
Oct 13, 20263,735.003,790.003,710.003,735.003,735.000.00%00.00
Oct 12, 20263,735.003,790.003,710.003,735.003,735.000.00%00.00
Oct 09, 20263,740.003,790.003,710.003,735.003,735.00-1.19%2,7004.48
Oct 08, 20263,780.003,780.003,780.003,780.003,780.00-1.05%1000.17
Oct 07, 20263,820.003,820.003,820.003,820.003,820.00+0.39%1000.17
Oct 06, 20263,850.003,850.003,805.003,805.003,805.00-2.93%5000.84
Oct 05, 20263,920.003,920.003,920.003,920.003,920.00-0.38%2,0003.52
Oct 02, 20263,935.003,945.003,930.003,935.003,935.000.00%00.00
Oct 01, 20263,945.003,945.003,930.003,935.003,935.00-0.25%2,2003.97
Sep 30, 20263,945.003,945.003,945.003,945.003,945.00-0.13%2000.36
Sep 29, 20263,950.003,950.003,950.003,950.003,950.00+1.94%2000.36
Sep 28, 20263,800.003,875.003,800.003,875.003,875.00+2.65%3000.55
Sep 25, 20263,775.003,855.003,775.003,775.003,775.000.00%00.00
Sep 24, 20263,855.003,855.003,775.003,775.003,775.00-0.53%1,4002.57
Sep 23, 20263,795.003,795.003,795.003,795.003,795.000.00%00.00
Sep 22, 20263,795.003,795.003,795.003,795.003,795.000.00%00.00
Sep 21, 20263,795.003,795.003,795.003,795.003,795.000.00%00.00
Sep 18, 20263,795.003,795.003,795.003,795.003,795.00+1.88%2000.35
Sep 17, 20263,725.003,725.003,725.003,725.003,725.00+0.13%2000.35
Sep 16, 20263,720.003,720.003,720.003,720.003,720.000.00%00.00
Sep 15, 20263,720.003,720.003,720.003,720.003,720.00-1.06%3000.52
Sep 14, 20263,725.003,795.003,725.003,760.003,760.00+0.94%4000.69
Sep 11, 20263,725.003,725.003,725.003,725.003,725.000.00%1000.17
Sep 10, 20263,765.003,765.003,685.003,725.003,725.00-1.46%1,4002.48
Sep 09, 20263,780.003,780.003,780.003,780.003,780.000.00%1000.18
Sep 08, 20263,820.003,820.003,780.003,780.003,780.00-2.83%6001.05
Sep 07, 20263,915.003,915.003,890.003,890.003,890.00-1.14%4000.70
Sep 04, 20263,895.003,935.003,890.003,935.003,935.00+2.08%1,6002.90
Sep 03, 20263,855.003,855.003,855.003,855.003,855.00+0.65%1000.17