CTI Engineering Co., Ltd. - 9621.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,986	3,010	3,010	3,020	2,969	30,200
August 15, 2025	3,005	2,983	2,983	3,030	2,960	52,000
August 14, 2025	3,090	3,015	3,015	3,090	3,000	54,300
August 13, 2025	3,055	3,090	3,090	3,145	3,030	138,900
August 12, 2025	3,275	3,255	3,255	3,275	3,230	56,400
August 08, 2025	3,175	3,230	3,230	3,240	3,175	27,000
August 07, 2025	3,190	3,175	3,175	3,215	3,175	25,100
August 06, 2025	3,145	3,190	3,190	3,190	3,125	38,300
August 05, 2025	3,100	3,145	3,145	3,145	3,055	35,400
August 04, 2025	3,065	3,090	3,090	3,100	3,050	27,900
August 01, 2025	3,040	3,090	3,090	3,090	3,030	45,400
July 31, 2025	3,010	3,040	3,040	3,040	3,000	26,800
July 30, 2025	2,989	2,997	2,997	3,010	2,983	28,200
July 29, 2025	2,991	2,991	2,991	2,994	2,960	24,200
July 28, 2025	2,992	3,000	3,000	3,045	2,989	39,900
July 25, 2025	2,974	2,987	2,987	3,005	2,940	42,800
July 24, 2025	2,960	2,986	2,986	2,986	2,946	50,000
July 23, 2025	2,943	2,960	2,960	2,967	2,924	52,900
July 22, 2025	2,919	2,928	2,928	2,987	2,913	129,400
July 18, 2025	2,985	2,969	2,969	3,035	2,962	103,500
July 17, 2025	2,910	2,958	2,958	2,965	2,910	55,300
July 16, 2025	2,860	2,900	2,900	2,903	2,860	38,000
July 15, 2025	2,899	2,860	2,860	2,903	2,860	23,500
July 14, 2025	2,926	2,880	2,880	2,943	2,868	41,400
July 11, 2025	2,851	2,913	2,913	2,922	2,851	46,200
July 10, 2025	2,854	2,850	2,850	2,858	2,821	48,700
July 09, 2025	2,831	2,852	2,852	2,860	2,831	25,500
July 08, 2025	2,793	2,849	2,849	2,850	2,793	26,800
July 07, 2025	2,868	2,817	2,817	2,868	2,775	27,400
July 04, 2025	2,834	2,886	2,886	2,886	2,811	27,600
July 03, 2025	2,848	2,830	2,830	2,884	2,830	34,300
July 02, 2025	2,799	2,836	2,836	2,852	2,798	31,300
July 01, 2025	2,814	2,810	2,810	2,831	2,805	30,700
June 30, 2025	2,795	2,807	2,807	2,829	2,795	38,600
June 27, 2025	2,780	2,781	2,781	2,806	2,773	31,200
June 26, 2025	2,753	2,771	2,771	2,771	2,748	25,300
June 25, 2025	2,717	2,734	2,734	2,752	2,713	39,400
June 24, 2025	2,714	2,707	2,707	2,714	2,689	16,200
June 23, 2025	2,690	2,691	2,691	2,705	2,673	20,300
June 20, 2025	2,726	2,693	2,693	2,755	2,683	70,200
June 19, 2025	2,717	2,739	2,739	2,749	2,708	32,200
June 18, 2025	2,793	2,708	2,708	2,801	2,691	51,300
June 17, 2025	2,778	2,792	2,792	2,840	2,755	67,200
June 16, 2025	2,770	2,792	2,792	2,848	2,770	81,200
June 13, 2025	2,702	2,732	2,732	2,739	2,700	60,300
June 12, 2025	2,696	2,709	2,709	2,713	2,691	33,500
June 11, 2025	2,671	2,696	2,696	2,707	2,664	45,000
June 10, 2025	2,679	2,678	2,678	2,699	2,671	56,700
June 09, 2025	2,700	2,678	2,678	2,720	2,671	34,600
June 06, 2025	2,680	2,660	2,660	2,683	2,659	31,500
June 05, 2025	2,670	2,658	2,658	2,670	2,649	23,600
June 04, 2025	2,670	2,675	2,675	2,736	2,670	54,100
June 03, 2025	2,629	2,622	2,622	2,653	2,594	35,800
June 02, 2025	2,575	2,616	2,616	2,620	2,575	32,900
May 30, 2025	2,556	2,575	2,575	2,608	2,556	26,300
May 29, 2025	2,532	2,568	2,568	2,568	2,528	27,500
May 28, 2025	2,550	2,526	2,526	2,570	2,522	31,100
May 27, 2025	2,525	2,539	2,539	2,540	2,503	17,500
May 26, 2025	2,513	2,525	2,525	2,550	2,513	23,400
May 23, 2025	2,514	2,504	2,504	2,514	2,492	18,800

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