MTG Co.,Ltd.(7806) Historical

52 Week High Sep 19, 2025

5,320 JPY

52 Week Low Mar 4, 2025

1,811 JPY

Yearly High Sep 19, 2025

5,320 JPY

Yearly Low Mar 4, 2025

1,811 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	4,380	4,435	4,335	4,385	-30	-0.68%	88,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	4,460	4,490	4,390	4,415	-60	-1.34%	83,500
Jan 27, 2026	4,480	4,505	4,340	4,475	+40	+0.90%	151,600
Jan 26, 2026	4,410	4,460	4,360	4,435	+95	+2.19%	134,200
Jan 23, 2026	4,305	4,395	4,305	4,340	+20	+0.46%	116,800
Jan 22, 2026	4,270	4,355	4,120	4,320	+10	+0.23%	196,700
Jan 21, 2026	4,290	4,330	4,270	4,310	-65	-1.49%	135,000
Jan 20, 2026	4,390	4,435	4,320	4,375	+55	+1.27%	166,600
Jan 19, 2026	4,350	4,355	4,260	4,320	-70	-1.59%	133,400
Jan 16, 2026	4,470	4,470	4,290	4,390	-80	-1.79%	160,800
Jan 15, 2026	4,400	4,470	4,365	4,470	+65	+1.48%	126,700
Jan 14, 2026	4,575	4,580	4,405	4,405	-165	-3.61%	197,100
Jan 13, 2026	4,800	4,800	4,570	4,570	-175	-3.69%	227,800
Jan 9, 2026	4,695	4,805	4,680	4,745	+50	+1.06%	104,800
Jan 8, 2026	4,730	4,765	4,645	4,695	-80	-1.68%	150,700
Jan 7, 2026	4,880	4,885	4,720	4,775	-170	-3.44%	238,600
Jan 6, 2026	4,960	5,050	4,905	4,945	+5	+0.10%	202,200
Jan 5, 2026	4,755	4,940	4,725	4,940	+210	+4.44%	229,800
Dec 30, 2025	4,780	4,800	4,700	4,730	+45	+0.96%	141,300
Dec 29, 2025	4,770	4,815	4,650	4,685	-90	-1.88%	183,500
Dec 26, 2025	4,680	4,820	4,655	4,775	+165	+3.58%	203,500