tiprankstipranks
Trending News
More News >
Mental Health Technologies Co. Ltd. (JP:9218)
:9218
Japanese Market
Advertisement

Mental Health Technologies Co. Ltd. (9218) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
812.00
812.00
800.00
800.00
800.00
-1.48%
33,800
0.40
Oct 16, 2025
823.00
827.00
810.00
812.00
812.00
-0.73%
20,600
0.25
Oct 15, 2025
800.00
821.00
800.00
818.00
818.00
+2.89%
40,200
0.48
Oct 14, 2025
807.00
808.00
787.00
795.00
795.00
-2.09%
97,900
1.17
Oct 10, 2025
825.00
827.00
810.00
812.00
812.00
-1.10%
37,500
0.45
Oct 09, 2025
830.00
830.00
819.00
821.00
821.00
-0.61%
21,300
0.26
Oct 08, 2025
830.00
833.00
822.00
826.00
826.00
-0.24%
23,300
0.28
Oct 07, 2025
833.00
833.00
820.00
828.00
828.00
+0.24%
25,300
0.30
Oct 06, 2025
839.00
840.00
822.00
826.00
826.00
+0.24%
52,500
0.63
Oct 03, 2025
815.00
831.00
815.00
824.00
824.00
+0.86%
42,200
0.51
Oct 02, 2025
822.00
824.00
808.00
817.00
817.00
-0.24%
58,600
0.71
Oct 01, 2025
847.00
848.00
818.00
819.00
819.00
-3.42%
100,700
1.21
Sep 30, 2025
861.00
861.00
843.00
848.00
848.00
-1.51%
56,200
0.68
Sep 29, 2025
873.00
874.00
857.00
861.00
861.00
-0.46%
68,000
0.82
Sep 26, 2025
845.00
868.00
842.00
865.00
865.00
+2.73%
97,700
1.18
Sep 25, 2025
850.00
850.00
837.00
842.00
842.00
0.00%
73,200
0.89
Sep 24, 2025
842.00
848.00
837.00
842.00
842.00
+3.69%
141,200
1.75
Sep 22, 2025
817.00
819.00
800.00
812.00
812.00
+1.00%
78,700
0.98
Sep 19, 2025
788.00
806.00
786.00
804.00
804.00
+2.03%
63,500
0.80
Sep 18, 2025
787.00
794.00
785.00
788.00
788.00
+0.38%
24,300
0.30
Sep 17, 2025
791.00
791.00
778.00
785.00
785.00
-0.38%
29,600
0.37
Sep 16, 2025
777.00
788.00
770.00
788.00
788.00
+3.14%
55,000
0.69
Sep 12, 2025
780.00
780.00
761.00
764.00
764.00
-1.67%
107,900
1.37
Sep 11, 2025
793.00
793.00
773.00
777.00
777.00
-2.02%
100,000
1.29
Sep 10, 2025
790.00
793.00
785.00
793.00
793.00
+0.63%
39,700
0.51
Sep 09, 2025
795.00
804.00
784.00
788.00
788.00
-0.38%
76,800
1.00
Sep 08, 2025
799.00
801.00
790.00
791.00
791.00
-0.13%
75,000
0.98
Sep 05, 2025
798.00
800.00
788.00
792.00
792.00
-0.75%
96,100
1.27
Sep 04, 2025
793.00
801.00
787.00
798.00
798.00
-0.13%
86,800
1.14
Sep 03, 2025
822.00
822.00
794.00
799.00
799.00
-3.15%
152,400
2.05
Sep 02, 2025
841.00
844.00
823.00
825.00
825.00
-1.90%
88,500
1.19
Sep 01, 2025
841.00
848.00
840.00
841.00
841.00
-0.59%
29,200
0.39
Aug 29, 2025
850.00
850.00
838.00
846.00
846.00
-0.47%
39,900
0.53
Aug 28, 2025
837.00
852.00
834.00
850.00
850.00
+2.04%
63,600
0.84
Aug 27, 2025
839.00
845.00
832.00
833.00
833.00
-0.48%
44,400
0.59
Aug 26, 2025
837.00
842.00
835.00
837.00
837.00
+0.72%
30,400
0.40
Aug 25, 2025
842.00
843.00
830.00
831.00
831.00
-0.24%
85,400
1.12
Aug 22, 2025
857.00
858.00
830.00
833.00
833.00
-2.12%
123,400
1.66
Aug 21, 2025
853.00
859.00
841.00
851.00
851.00
-0.82%
104,900
1.44
Aug 20, 2025
864.00
867.00
851.00
858.00
858.00
-0.69%
76,300
1.05
Aug 19, 2025
847.00
872.00
845.00
864.00
864.00
+2.13%
160,000
2.28
Aug 18, 2025
853.00
855.00
843.00
846.00
846.00
+0.36%
249,400
3.73
Aug 15, 2025
886.00
886.00
835.00
843.00
843.00
+14.54%
1,219,200
23.80
Aug 14, 2025
703.00
740.00
700.00
736.00
736.00
+4.84%
254,800
5.30
Aug 13, 2025
696.00
702.00
682.00
702.00
702.00
+1.01%
65,000
1.36
Aug 12, 2025
699.00
699.00
685.00
695.00
695.00
+0.72%
25,300
0.53
Aug 08, 2025
702.00
702.00
690.00
690.00
690.00
-1.29%
16,900
0.35
Aug 07, 2025
694.00
702.00
692.00
699.00
699.00
+0.72%
28,600
0.60
Aug 06, 2025
685.00
694.00
682.00
694.00
694.00
+1.31%
18,900
0.40
Aug 05, 2025
683.00
691.00
680.00
685.00
685.00
+0.74%
17,100
0.36
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis