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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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