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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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