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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 721 726 697 715 -3 -0.42% 362,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 705 720 684 718 +17 +2.43% 227,500
Nov 21, 2025 678 733 653 701 +20 +2.94% 672,000
Nov 14, 2025 662 693 660 681 +19 +2.87% 333,500
Nov 7, 2025 666 669 644 662 -7 -1.05% 313,300
Oct 31, 2025 719 728 659 669 -52 -7.21% 719,600
Oct 24, 2025 750 767 717 721 -21 -2.83% 629,700
Oct 17, 2025 820 845 732 742 -97 -11.56% 1,112,700
Oct 10, 2025 845 854 813 839 +9 +1.08% 381,300
Oct 3, 2025 875 875 819 830 -37 -4.27% 289,800
Sep 26, 2025 881 885 853 867 -13 -1.48% 191,700
Sep 19, 2025 853 899 850 880 +25 +2.92% 360,700
Sep 12, 2025 822 869 817 855 +34 +4.14% 358,700
Sep 5, 2025 821 830 796 821 +20 +2.50% 458,000
Aug 29, 2025 830 848 785 801 +10 +1.26% 487,100
Aug 22, 2025 825 839 789 791 -15 -1.86% 366,500
Aug 15, 2025 824 831 801 806 -15 -1.83% 210,900
Aug 8, 2025 805 823 793 821 +16 +1.99% 218,300
Aug 1, 2025 766 805 754 805 +38 +4.95% 220,400
Jul 25, 2025 772 779 752 767 -9 -1.16% 147,200
Jul 18, 2025 775 783 729 776 +15 +1.97% 474,800