TYO:9621
CTI Engineering Co.,Ltd. Stock Price (Quote)
JP¥4,735.00
+25.00 (+0.531%)
At Close: May 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥4,380.00 | JP¥4,910.00 | Thursday, 2nd May 2024 9621.T stock ended at JP¥4,735.00. This is 0.531% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.25% from a day low at JP¥4,665.00 to a day high of JP¥4,770.00. |
90 days | JP¥4,380.00 | JP¥6,120.00 | |
52 weeks | JP¥3,280.00 | JP¥6,120.00 |
Date | Open | High | Low | Close | Volume |
May 02, 2024 | JP¥4,725.00 | JP¥4,770.00 | JP¥4,665.00 | JP¥4,735.00 | 16 600 |
May 01, 2024 | JP¥4,810.00 | JP¥4,810.00 | JP¥4,705.00 | JP¥4,710.00 | 17 800 |
Apr 30, 2024 | JP¥4,675.00 | JP¥4,820.00 | JP¥4,655.00 | JP¥4,810.00 | 25 700 |
Apr 26, 2024 | JP¥4,650.00 | JP¥4,680.00 | JP¥4,580.00 | JP¥4,630.00 | 20 600 |
Apr 25, 2024 | JP¥4,755.00 | JP¥4,840.00 | JP¥4,660.00 | JP¥4,665.00 | 23 400 |
Apr 24, 2024 | JP¥4,745.00 | JP¥4,790.00 | JP¥4,730.00 | JP¥4,755.00 | 20 100 |
Apr 23, 2024 | JP¥4,650.00 | JP¥4,805.00 | JP¥4,650.00 | JP¥4,740.00 | 33 400 |
Apr 22, 2024 | JP¥4,605.00 | JP¥4,700.00 | JP¥4,590.00 | JP¥4,640.00 | 27 900 |
Apr 19, 2024 | JP¥4,620.00 | JP¥4,655.00 | JP¥4,460.00 | JP¥4,520.00 | 35 800 |
Apr 18, 2024 | JP¥4,530.00 | JP¥4,660.00 | JP¥4,530.00 | JP¥4,630.00 | 24 000 |
Apr 17, 2024 | JP¥4,415.00 | JP¥4,625.00 | JP¥4,400.00 | JP¥4,530.00 | 61 600 |
Apr 16, 2024 | JP¥4,420.00 | JP¥4,445.00 | JP¥4,380.00 | JP¥4,380.00 | 31 900 |
Apr 15, 2024 | JP¥4,520.00 | JP¥4,535.00 | JP¥4,450.00 | JP¥4,490.00 | 53 100 |
Apr 12, 2024 | JP¥4,610.00 | JP¥4,680.00 | JP¥4,570.00 | JP¥4,590.00 | 19 500 |
Apr 11, 2024 | JP¥4,695.00 | JP¥4,695.00 | JP¥4,585.00 | JP¥4,600.00 | 26 000 |
Apr 10, 2024 | JP¥4,730.00 | JP¥4,780.00 | JP¥4,705.00 | JP¥4,705.00 | 20 500 |
Apr 09, 2024 | JP¥4,785.00 | JP¥4,835.00 | JP¥4,705.00 | JP¥4,800.00 | 27 700 |
Apr 08, 2024 | JP¥4,700.00 | JP¥4,790.00 | JP¥4,695.00 | JP¥4,790.00 | 28 600 |
Apr 05, 2024 | JP¥4,800.00 | JP¥4,850.00 | JP¥4,685.00 | JP¥4,685.00 | 52 700 |
Apr 04, 2024 | JP¥4,870.00 | JP¥4,900.00 | JP¥4,780.00 | JP¥4,840.00 | 42 200 |
Apr 03, 2024 | JP¥4,780.00 | JP¥4,910.00 | JP¥4,735.00 | JP¥4,850.00 | 48 200 |
Apr 02, 2024 | JP¥4,885.00 | JP¥4,890.00 | JP¥4,810.00 | JP¥4,810.00 | 40 100 |
Apr 01, 2024 | JP¥5,100.00 | JP¥5,160.00 | JP¥4,880.00 | JP¥4,910.00 | 45 100 |
Mar 29, 2024 | JP¥5,090.00 | JP¥5,130.00 | JP¥5,010.00 | JP¥5,080.00 | 38 800 |
Mar 28, 2024 | JP¥5,410.00 | JP¥5,410.00 | JP¥5,080.00 | JP¥5,130.00 | 79 000 |