MTG Co.,Ltd.(7806) Historical
7806
TSE Growth
MTG Co.,Ltd.
Result
7,060
JPY
-80
(-1.12%)
Jun 12, 3:30 pm JST
44.05
USD
Jun 12, 2:30 am EDT
PER
27.7
PBR
4.75
Yield
0.47%
Margin Trading Ratio
3.29
PTS
outside of trading hours
ー
ー
52 Week High
May 29, 2026
7,600
JPY
52 Week Low
Nov 5, 2025
3,500
JPY
Yearly High
May 29, 2026
7,600
JPY
Yearly Low
Jan 22, 2026
4,120
JPY
Historical Data
Latest Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 7,250 | 7,350 | 6,970 | 7,060 | -80 | -1.12% | 76,100 |
Daily Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 6,870 | 7,200 | 6,800 | 7,140 | +120 | +1.71% | 123,300 |
| Jun 10, 2026 | 7,070 | 7,140 | 6,930 | 7,020 | +10 | +0.14% | 81,800 |
| Jun 9, 2026 | 6,770 | 7,070 | 6,710 | 7,010 | +280 | +4.16% | 120,300 |
| Jun 8, 2026 | 6,760 | 6,860 | 6,680 | 6,730 | -70 | -1.03% | 94,500 |
| Jun 5, 2026 | 6,850 | 7,020 | 6,750 | 6,800 | +100 | +1.49% | 98,400 |
| Jun 4, 2026 | 7,080 | 7,170 | 6,650 | 6,700 | -500 | -6.94% | 179,500 |
| Jun 3, 2026 | 7,110 | 7,260 | 7,000 | 7,200 | +270 | +3.90% | 148,300 |
| Jun 2, 2026 | 7,500 | 7,500 | 6,880 | 6,930 | -510 | -6.85% | 138,500 |
| Jun 1, 2026 | 7,500 | 7,580 | 7,320 | 7,440 | -60 | -0.80% | 110,800 |
| May 29, 2026 | 7,430 | 7,600 | 7,310 | 7,500 | +60 | +0.81% | 187,100 |
| May 28, 2026 | 7,000 | 7,490 | 7,000 | 7,440 | +450 | +6.44% | 210,800 |
| May 27, 2026 | 7,050 | 7,310 | 6,970 | 6,990 | +30 | +0.43% | 159,600 |
| May 26, 2026 | 6,750 | 7,120 | 6,660 | 6,960 | +570 | +8.92% | 255,800 |
| May 25, 2026 | 6,320 | 6,390 | 6,260 | 6,390 | +170 | +2.73% | 93,500 |
| May 22, 2026 | 6,390 | 6,420 | 6,150 | 6,220 | -190 | -2.96% | 116,000 |
| May 21, 2026 | 6,560 | 6,560 | 6,300 | 6,410 | +10 | +0.16% | 78,400 |
| May 20, 2026 | 6,630 | 6,790 | 6,340 | 6,400 | -220 | -3.32% | 143,600 |
| May 19, 2026 | 6,390 | 6,650 | 6,210 | 6,620 | +330 | +5.25% | 172,400 |
| May 18, 2026 | 6,710 | 6,720 | 6,240 | 6,290 | -420 | -6.26% | 156,700 |
| May 15, 2026 | 7,050 | 7,200 | 6,620 | 6,710 | -470 | -6.55% | 202,300 |