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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	2,784	2,801	2,801	2,828	2,730	45,000
October 10, 2025	2,828	2,819	2,819	2,853	2,808	41,300
October 09, 2025	2,850	2,865	2,865	2,869	2,832	35,100
October 08, 2025	2,867	2,825	2,825	2,890	2,825	20,700
October 07, 2025	2,874	2,867	2,867	2,879	2,850	25,400
October 06, 2025	2,851	2,874	2,874	2,884	2,812	40,900
October 03, 2025	2,786	2,811	2,811	2,826	2,786	21,900
October 02, 2025	2,833	2,786	2,786	2,846	2,786	33,900
October 01, 2025	2,976	2,840	2,840	2,976	2,833	51,500
September 30, 2025	2,994	2,985	2,985	3,010	2,975	21,100
September 29, 2025	3,000	2,976	2,976	3,000	2,961	27,800
September 26, 2025	2,971	2,995	2,995	3,010	2,971	34,300
September 25, 2025	2,975	2,985	2,985	2,994	2,959	25,400
September 24, 2025	2,975	2,996	2,996	2,997	2,955	36,800
September 22, 2025	3,010	2,982	2,982	3,030	2,972	20,400
September 19, 2025	3,030	3,020	3,020	3,030	2,971	65,800
September 18, 2025	2,978	3,010	3,010	3,025	2,971	42,300
September 17, 2025	2,923	2,944	2,944	2,958	2,914	28,100
September 16, 2025	2,941	2,943	2,943	2,960	2,925	15,800
September 12, 2025	3,000	2,947	2,947	3,010	2,930	35,600
September 11, 2025	3,005	3,000	3,000	3,020	2,986	19,100
September 10, 2025	2,970	3,005	3,005	3,005	2,951	47,800
September 09, 2025	2,953	2,970	2,970	2,980	2,947	31,200
September 08, 2025	2,921	2,950	2,950	2,950	2,920	19,200
September 05, 2025	2,920	2,921	2,921	2,921	2,888	20,900
September 04, 2025	2,877	2,918	2,918	2,930	2,874	24,700
September 03, 2025	2,913	2,874	2,874	2,921	2,859	30,800
September 02, 2025	2,970	2,906	2,906	2,970	2,898	28,500
September 01, 2025	2,950	2,947	2,947	2,977	2,929	33,700
August 29, 2025	2,953	2,950	2,950	2,987	2,950	27,900
August 28, 2025	2,916	2,941	2,941	2,941	2,907	26,500
August 27, 2025	2,905	2,922	2,922	2,934	2,897	26,400
August 26, 2025	2,925	2,910	2,910	2,925	2,902	17,900
August 25, 2025	2,907	2,906	2,906	2,926	2,871	34,800
August 22, 2025	2,902	2,911	2,911	2,934	2,902	22,100
August 21, 2025	2,928	2,923	2,923	2,929	2,906	15,300
August 20, 2025	2,961	2,928	2,928	2,961	2,910	43,500
August 19, 2025	3,015	2,972	2,972	3,030	2,967	41,700
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

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