kabutan

MTG Co.,Ltd.(7806) Historical

7806
TSE Growth
MTG Co.,Ltd.
4,835
JPY
+195
(+4.20%)
Dec 5, 1:32 pm JST
31.20
USD
Dec 4, 11:32 pm EST
Result
PTS
outside of trading hours
4,846
Dec 5, 1:32 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 19, 2025
5,320 JPY
52 Week Low Dec 18, 2024
1,467 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
Dec 5, 2025 4,700 4,910 4,635 4,835 +195 +4.20% 248,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 4,695 4,830 4,590 4,640 -10 -0.22% 268,200
Dec 3, 2025 4,350 4,735 4,325 4,650 +245 +5.56% 341,200
Dec 2, 2025 4,400 4,545 4,345 4,405 +105 +2.44% 283,600
Dec 1, 2025 4,465 4,465 4,270 4,300 -235 -5.18% 172,300
Nov 28, 2025 4,600 4,680 4,495 4,535 -35 -0.77% 184,300
Nov 27, 2025 4,465 4,595 4,410 4,570 +80 +1.78% 264,400
Nov 26, 2025 4,220 4,495 4,150 4,490 +520 +13.10% 475,400
Nov 25, 2025 4,450 4,450 3,955 3,970 -460 -10.38% 363,000
Nov 21, 2025 4,280 4,470 4,210 4,430 +95 +2.19% 283,000
Nov 20, 2025 4,785 4,785 4,335 4,335 -435 -9.12% 335,100
Nov 19, 2025 4,755 4,875 4,645 4,770 +50 +1.06% 329,900
Nov 18, 2025 4,760 4,850 4,625 4,720 +25 +0.53% 244,500
Nov 17, 2025 4,715 4,825 4,575 4,695 -225 -4.57% 470,900
Nov 14, 2025 4,800 5,130 4,775 4,920 +75 +1.55% 968,900
Nov 13, 2025 4,720 5,070 4,675 4,845 +475 +10.87% 1,670,200
Nov 12, 2025 4,370 4,370 4,240 4,370 +700 +19.07% 624,700
Nov 11, 2025 3,770 3,790 3,640 3,670 -85 -2.26% 316,300
Nov 10, 2025 3,740 3,795 3,670 3,755 +25 +0.67% 243,100
Nov 7, 2025 3,620 3,760 3,605 3,730 +110 +3.04% 166,000
Nov 6, 2025 3,620 3,650 3,565 3,620 +20 +0.56% 101,900