kabutan

Material Group Inc.(156A) Historical

156A
TSE Growth
Material Group Inc.
715
JPY
-3
(-0.42%)
Dec 5, 3:30 pm JST
4.62
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 19, 2025
899 JPY
52 Week Low Dec 18, 2024
551 JPY
Yearly High Sep 19, 2025
899 JPY
Yearly Low Apr 7, 2025
553 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 718 724 713 715 -3 -0.42% 47,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 702 718 702 718 +16 +2.28% 49,700
Dec 3, 2025 703 706 697 702 0 0.00% 68,600
Dec 2, 2025 715 716 702 702 -7 -0.99% 54,000
Dec 1, 2025 721 726 705 709 -9 -1.25% 94,100
Nov 28, 2025 710 720 709 718 +10 +1.41% 82,600
Nov 27, 2025 696 708 693 708 +18 +2.61% 52,300
Nov 26, 2025 687 692 685 690 +1 +0.15% 40,200
Nov 25, 2025 705 705 684 689 -12 -1.71% 52,400
Nov 21, 2025 696 701 688 701 +1 +0.14% 86,000
Nov 20, 2025 706 733 697 700 +34 +5.11% 350,100
Nov 19, 2025 660 670 653 666 +9 +1.37% 63,900
Nov 18, 2025 664 666 654 657 -11 -1.65% 81,500
Nov 17, 2025 678 678 663 668 -13 -1.91% 90,500
Nov 14, 2025 688 688 673 681 -8 -1.16% 57,700
Nov 13, 2025 689 693 686 689 +4 +0.58% 39,800
Nov 12, 2025 674 690 672 685 +15 +2.24% 52,900
Nov 11, 2025 680 685 667 670 -6 -0.89% 80,200
Nov 10, 2025 662 677 660 676 +14 +2.11% 102,900
Nov 7, 2025 658 665 655 662 +2 +0.30% 44,000
Nov 6, 2025 656 668 655 660 +5 +0.76% 72,600