kabutan

Material Group Inc.(156A) Historical

156A
TSE Growth
Material Group Inc.
932
JPY
-13
(-1.38%)
Jan 29, 3:30 pm JST
6.09
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 27, 2026
969 JPY
52 Week Low Apr 7, 2025
553 JPY
Yearly High Jan 27, 2026
969 JPY
Yearly Low Apr 7, 2025
553 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 933 969 911 932 +3 +0.32% 664,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 721 726 697 715 -3 -0.42% 314,300
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