kabutan

Material Group Inc.(156A) Historical

156A
TSE Growth
Material Group Inc.
842
JPY
-6
(-0.71%)
Apr 30, 11:22 am JST
5.25
USD
Apr 29, 10:22 pm EDT
Result
PTS
outside of trading hours
841.5
Apr 30, 11:20 am JST
Summary Chart Historical News Financial Result
52 Week High Jan 30, 2026
976 JPY
52 Week Low Nov 5, 2025
644 JPY
Yearly High Jan 30, 2026
976 JPY
Yearly Low Jan 5, 2026
790 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 836 861 825 842 +2 +0.24% 225,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 882 882 836 840 -41 -4.65% 288,000
Apr 17, 2026 868 934 859 881 +9 +1.03% 567,300
Apr 10, 2026 857 903 845 872 +30 +3.56% 169,600
Apr 3, 2026 841 862 819 842 -29 -3.33% 227,900
Mar 27, 2026 845 877 817 871 +9 +1.04% 211,200
Mar 19, 2026 887 894 860 862 -25 -2.82% 194,800
Mar 13, 2026 920 963 873 887 -48 -5.13% 359,800
Mar 6, 2026 903 938 876 935 +27 +2.97% 447,400
Feb 27, 2026 826 908 804 908 +82 +9.93% 352,700
Feb 20, 2026 841 852 822 826 -13 -1.55% 317,500
Feb 13, 2026 814 859 811 839 +39 +4.88% 277,700
Feb 6, 2026 965 972 793 800 -163 -16.93% 833,100
Jan 30, 2026 933 976 911 963 +34 +3.66% 689,900
Jan 23, 2026 899 929 868 929 +40 +4.50% 560,900
Jan 16, 2026 857 927 808 889 +33 +3.86% 682,500
Jan 9, 2026 796 860 790 856 +66 +8.35% 437,300
Dec 30, 2025 801 801 778 790 -2 -0.25% 157,500
Dec 26, 2025 769 792 749 792 +30 +3.94% 370,200
Dec 19, 2025 727 762 719 762 +36 +4.96% 315,400
Dec 12, 2025 714 728 711 726 +11 +1.54% 245,700