Stock listing
Tokyo:9218 Mental Health Technologies Co. Ltd. (メンタルヘルステクノロジーズ) 株価
Follow Mental Health Technologies Co. Ltd. into a list and get an email when it puts out news.
Share price · TSE:9218
¥750.00 JPY -10.00 (-1.3%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥739.00 – ¥760.00 JPYNov 4, 2026
- Volume
- 65,000 sharesNov 4, 2026
- Market cap
- ¥7.88B JPYAt the close on Nov 4, 2026 · price × 10.51M shares outstanding
- Traded on an average day
- ¥19.40M JPYMedian day 22,600 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:9218 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥750.00 | -10.00 | -1.3% | ¥760.00 | ¥760.00 | ¥739.00 | 65,000 | |
| ¥760.00 | -6.00 | -0.8% | ¥769.00 | ¥769.00 | ¥754.00 | 40,600 | |
| ¥766.00 | +2.00 | +0.3% | ¥763.00 | ¥772.00 | ¥759.00 | 22,600 | |
| ¥764.00 | 0.00 | 0.0% | ¥765.00 | ¥767.00 | ¥760.00 | 28,000 | |
| ¥764.00 | -5.00 | -0.7% | ¥768.00 | ¥772.00 | ¥764.00 | 20,000 | |
| ¥769.00 | -17.00 | -2.2% | ¥785.00 | ¥785.00 | ¥767.00 | 41,200 | |
| ¥786.00 | -7.00 | -0.9% | ¥790.00 | ¥792.00 | ¥782.00 | 25,700 | |
| ¥793.00 | -2.00 | -0.3% | ¥795.00 | ¥796.00 | ¥785.00 | 25,500 | |
| ¥795.00 | +1.00 | +0.1% | ¥796.00 | ¥800.00 | ¥792.00 | 18,700 | |
| ¥794.00 | +3.00 | +0.4% | ¥790.00 | ¥797.00 | ¥786.00 | 24,800 | |
| ¥791.00 | -16.00 | -2.0% | ¥808.00 | ¥808.00 | ¥790.00 | 50,900 | |
| ¥807.00 | -8.00 | -1.0% | ¥815.00 | ¥815.00 | ¥803.00 | 20,600 | |
| ¥815.00 | +11.00 | +1.4% | ¥804.00 | ¥815.00 | ¥804.00 | 16,800 | |
| ¥804.00 | -11.00 | -1.3% | ¥810.00 | ¥810.00 | ¥798.00 | 57,200 | |
| ¥815.00 | -3.00 | -0.4% | ¥820.00 | ¥820.00 | ¥810.00 | 17,500 | |
| ¥818.00 | 0.00 | 0.0% | ¥822.00 | ¥826.00 | ¥818.00 | 26,000 | |
| ¥818.00 | +3.00 | +0.4% | ¥817.00 | ¥821.00 | ¥814.00 | 23,900 | |
| ¥815.00 | 0.00 | 0.0% | ¥817.00 | ¥817.00 | ¥809.00 | 14,000 | |
| ¥815.00 | +6.00 | +0.7% | ¥817.00 | ¥817.00 | ¥808.00 | 14,600 | |
| ¥809.00 | +3.00 | +0.4% | ¥812.00 | ¥819.00 | ¥809.00 | 15,000 | |
| ¥806.00 | +1.00 | +0.1% | ¥820.00 | ¥820.00 | ¥804.00 | 29,800 | |
| ¥805.00 | -15.00 | -1.8% | ¥821.00 | ¥821.00 | ¥805.00 | 35,000 | |
| ¥820.00 | -9.00 | -1.1% | ¥830.00 | ¥830.00 | ¥820.00 | 29,600 | |
| ¥829.00 | +9.00 | +1.1% | ¥827.00 | ¥831.00 | ¥813.00 | 52,700 | |
| ¥820.00 | +21.00 | +2.6% | ¥807.00 | ¥820.00 | ¥805.00 | 41,600 | |
| ¥799.00 | +2.00 | +0.3% | ¥803.00 | ¥809.00 | ¥799.00 | 34,900 | |
| ¥797.00 | 0.00 | 0.0% | ¥792.00 | ¥803.00 | ¥792.00 | 26,600 | |
| ¥797.00 | +7.00 | +0.9% | ¥798.00 | ¥798.00 | ¥792.00 | 19,100 | |
| ¥790.00 | -8.00 | -1.0% | ¥795.00 | ¥798.00 | ¥787.00 | 24,300 | |
| ¥798.00 | +4.00 | +0.5% | ¥794.00 | ¥798.00 | ¥793.00 | 11,800 | |
| ¥794.00 | +1.00 | +0.1% | ¥794.00 | ¥795.00 | ¥789.00 | 10,000 | |
| ¥793.00 | +4.00 | +0.5% | ¥785.00 | ¥793.00 | ¥782.00 | 22,600 | |
| ¥789.00 | +16.00 | +2.1% | ¥770.00 | ¥789.00 | ¥768.00 | 10,700 | |
| ¥773.00 | -3.00 | -0.4% | ¥760.00 | ¥774.00 | ¥758.00 | 48,800 | |
| ¥776.00 | 0.00 | 0.0% | ¥775.00 | ¥781.00 | ¥772.00 | 5,900 | |
| ¥776.00 | -6.00 | -0.8% | ¥786.00 | ¥786.00 | ¥767.00 | 19,200 | |
| ¥782.00 | +2.00 | +0.3% | ¥780.00 | ¥784.00 | ¥775.00 | 9,900 | |
| ¥780.00 | -1.00 | -0.1% | ¥781.00 | ¥787.00 | ¥776.00 | 17,900 | |
| ¥781.00 | +10.00 | +1.3% | ¥776.00 | ¥788.00 | ¥772.00 | 16,200 | |
| ¥771.00 | -5.00 | -0.6% | ¥775.00 | ¥782.00 | ¥766.00 | 23,200 | |
| ¥776.00 | -14.00 | -1.8% | ¥786.00 | ¥792.00 | ¥775.00 | 33,900 | |
| ¥790.00 | -7.00 | -0.9% | ¥797.00 | ¥797.00 | ¥784.00 | 40,800 | |
| ¥797.00 | +4.00 | +0.5% | ¥792.00 | ¥797.00 | ¥785.00 | 22,900 | |
| ¥793.00 | +9.00 | +1.1% | ¥783.00 | ¥793.00 | ¥783.00 | 19,100 | |
| ¥784.00 | +7.00 | +0.9% | ¥781.00 | ¥789.00 | ¥768.00 | 38,300 | |
| ¥777.00 | +5.00 | +0.6% | ¥772.00 | ¥781.00 | ¥768.00 | 40,800 | |
| ¥772.00 | +5.00 | +0.7% | ¥768.00 | ¥775.00 | ¥767.00 | 9,700 | |
| ¥767.00 | -5.00 | -0.6% | ¥775.00 | ¥776.00 | ¥767.00 | 27,700 | |
| ¥772.00 | +2.00 | +0.3% | ¥774.00 | ¥775.00 | ¥768.00 | 12,600 | |
| ¥770.00 | +11.00 | +1.4% | ¥763.00 | ¥773.00 | ¥760.00 | 14,300 | |
| ¥759.00 | -10.00 | -1.3% | ¥769.00 | ¥769.00 | ¥756.00 | 17,700 | |
| ¥769.00 | +8.00 | +1.1% | ¥770.00 | ¥770.00 | ¥761.00 | 13,200 | |
| ¥761.00 | +12.00 | +1.6% | ¥764.00 | ¥774.00 | ¥757.00 | 46,800 | |
| ¥749.00 | -7.00 | -0.9% | ¥756.00 | ¥759.00 | ¥749.00 | 16,400 | |
| ¥756.00 | 0.00 | 0.0% | ¥760.00 | ¥760.00 | ¥750.00 | 8,400 | |
| ¥756.00 | +3.00 | +0.4% | ¥753.00 | ¥756.00 | ¥746.00 | 12,500 | |
| ¥753.00 | +1.00 | +0.1% | ¥757.00 | ¥762.00 | ¥753.00 | 14,100 | |
| ¥752.00 | +2.00 | +0.3% | ¥750.00 | ¥757.00 | ¥750.00 | 13,800 | |
| ¥750.00 | +3.00 | +0.4% | ¥748.00 | ¥750.00 | ¥746.00 | 6,700 | |
| ¥747.00 | +14.00 | +1.9% | ¥735.00 | ¥752.00 | ¥735.00 | 27,900 | |
| ¥733.00 | -2.00 | -0.3% | ¥743.00 | ¥743.00 | ¥730.00 | 10,400 |
- Ticker
- Tokyo:9218
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Mar 31, 2026
TABLE-Mental Health Technologies Co., Ltd. -2026 6-month group forecast
Latest deck · Aug 14, 2026
Q2 2026 Earnings Presentation
Earnings · 49 slides
Latest news
Decks
Q2 2026 Earnings Presentation
Earnings · 49 slides · Aug 14, 2026
Q1 2026 Earnings Presentation
Earnings · 47 slides · May 15, 2026
Mental Health Technologies Co. Ltd. on 6ix
- News releases
- 3 in the last 12 months · 3 in all · newest Mar 31, 2026 · oldest 2025
- Decks
- 2 decks · latest Aug 14, 2026
Log in to ask 6ix AI your own questions about Mental Health Technologies Co. Ltd.