MTG Co.,Ltd.(7806) Historical

52 Week High Apr 20, 2026

6,700 JPY

52 Week Low May 2, 2025

2,817 JPY

Yearly High Apr 20, 2026

6,700 JPY

Yearly Low Jan 22, 2026

4,120 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	5,890	5,890	5,720	5,760	-190	-3.19%	39,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	5,940	5,990	5,910	5,950	-10	-0.17%	76,700
Apr 27, 2026	6,210	6,210	5,960	5,960	-310	-4.94%	127,600
Apr 24, 2026	6,380	6,380	6,220	6,270	-120	-1.88%	86,300
Apr 23, 2026	6,550	6,600	6,350	6,390	-210	-3.18%	110,000
Apr 22, 2026	6,550	6,600	6,450	6,600	+50	+0.76%	92,900
Apr 21, 2026	6,630	6,700	6,470	6,550	-50	-0.76%	105,000
Apr 20, 2026	6,670	6,700	6,520	6,600	0	0.00%	100,600
Apr 17, 2026	6,490	6,620	6,430	6,600	+110	+1.69%	142,100
Apr 16, 2026	6,450	6,490	6,330	6,490	+100	+1.56%	76,500
Apr 15, 2026	6,400	6,580	6,280	6,390	+90	+1.43%	145,900
Apr 14, 2026	6,190	6,350	6,190	6,300	+210	+3.45%	97,600
Apr 13, 2026	5,970	6,180	5,900	6,090	+20	+0.33%	128,100
Apr 10, 2026	6,060	6,100	5,950	6,070	-20	-0.33%	102,400
Apr 9, 2026	6,200	6,220	6,020	6,090	-200	-3.18%	105,000
Apr 8, 2026	6,230	6,350	6,110	6,290	+190	+3.11%	121,200
Apr 7, 2026	6,150	6,200	5,980	6,100	-20	-0.33%	91,800
Apr 6, 2026	6,280	6,320	6,120	6,120	-260	-4.08%	109,000
Apr 3, 2026	6,400	6,490	6,250	6,380	-50	-0.78%	86,700
Apr 2, 2026	6,310	6,490	6,260	6,430	+50	+0.78%	148,700
Apr 1, 2026	6,190	6,380	6,170	6,380	+290	+4.76%	99,500