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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	3,020	3,005	3,005	3,025	2,995	24,900
January 13, 2026	3,030	3,020	3,020	3,060	3,005	47,000
January 09, 2026	2,970	2,986	2,986	2,990	2,958	29,700
January 08, 2026	2,980	2,951	2,951	2,999	2,951	33,900
January 07, 2026	3,005	2,983	2,983	3,035	2,968	37,700
January 06, 2026	2,975	3,040	3,040	3,040	2,975	60,600
January 05, 2026	2,972	2,975	2,975	2,981	2,946	45,300
December 30, 2025	2,960	2,972	2,972	3,005	2,959	42,000
December 29, 2025	2,945	2,975	2,975	2,978	2,908	53,400
December 26, 2025	2,978	3,010	3,010	3,010	2,978	41,000
December 25, 2025	2,972	2,980	2,980	2,998	2,970	17,900
December 24, 2025	3,010	2,970	2,970	3,015	2,970	39,000
December 23, 2025	3,040	3,010	3,010	3,040	3,010	28,800
December 22, 2025	3,060	3,040	3,040	3,060	3,025	36,100
December 19, 2025	3,010	3,025	3,025	3,040	2,997	49,200
December 18, 2025	3,005	3,010	3,010	3,025	2,966	34,300
December 17, 2025	2,983	2,990	2,990	3,005	2,945	47,800
December 16, 2025	2,991	2,933	2,933	2,995	2,933	42,300
December 15, 2025	3,025	3,010	3,010	3,040	2,995	33,400
December 12, 2025	3,005	3,030	3,030	3,055	3,000	74,900
December 11, 2025	2,996	2,954	2,954	3,030	2,954	40,200
December 10, 2025	2,990	2,998	2,998	3,015	2,957	33,000
December 09, 2025	3,000	2,999	2,999	3,055	2,960	47,500
December 08, 2025	2,907	2,952	2,952	2,959	2,902	32,500
December 05, 2025	2,901	2,885	2,885	2,911	2,871	38,200
December 04, 2025	2,900	2,932	2,932	2,954	2,894	55,000
December 03, 2025	2,924	2,900	2,900	2,924	2,890	43,500
December 02, 2025	2,984	2,937	2,937	2,984	2,911	42,500
December 01, 2025	3,035	2,987	2,987	3,055	2,987	30,800
November 28, 2025	3,000	3,035	3,035	3,035	2,988	13,900
November 27, 2025	3,010	2,988	2,988	3,030	2,968	34,300
November 26, 2025	3,050	2,981	2,981	3,085	2,962	65,700
November 25, 2025	3,070	3,045	3,045	3,070	3,030	22,900
November 21, 2025	2,990	3,070	3,070	3,090	2,990	55,000
November 20, 2025	3,030	3,015	3,015	3,040	2,991	47,900
November 19, 2025	2,977	2,985	2,985	3,000	2,957	40,400
November 18, 2025	2,981	2,973	2,973	3,005	2,950	69,000
November 17, 2025	2,935	3,015	3,015	3,020	2,935	63,900
November 14, 2025	2,895	2,933	2,933	2,944	2,847	46,900
November 13, 2025	2,910	2,895	2,895	2,955	2,848	111,400
November 12, 2025	2,867	2,877	2,877	2,902	2,844	29,900
November 11, 2025	2,867	2,852	2,852	2,872	2,822	29,700
November 10, 2025	2,872	2,873	2,873	2,889	2,852	18,800
November 07, 2025	2,813	2,847	2,847	2,847	2,813	19,900
November 06, 2025	2,800	2,844	2,844	2,867	2,800	26,500
November 05, 2025	2,801	2,795	2,795	2,815	2,749	42,700
November 04, 2025	2,806	2,803	2,803	2,851	2,802	43,500
October 31, 2025	2,874	2,838	2,838	2,874	2,804	40,800
October 30, 2025	2,890	2,854	2,854	2,907	2,852	31,900
October 29, 2025	2,914	2,869	2,869	2,916	2,869	41,600
October 28, 2025	2,980	2,908	2,908	2,980	2,908	54,500
October 27, 2025	2,955	2,991	2,991	3,000	2,955	25,600
October 24, 2025	2,915	2,942	2,942	2,958	2,914	24,000
October 23, 2025	2,870	2,929	2,929	2,939	2,867	29,100
October 22, 2025	2,896	2,872	2,872	2,905	2,872	47,100
October 21, 2025	2,920	2,882	2,882	2,930	2,872	24,800
October 20, 2025	2,974	2,913	2,913	2,974	2,899	39,200
October 17, 2025	2,873	2,884	2,884	2,889	2,863	29,700
October 16, 2025	2,864	2,873	2,873	2,909	2,860	34,700
October 15, 2025	2,834	2,848	2,848	2,852	2,818	38,900

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