MTG Co.,Ltd.(7806) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	4,465	4,945	4,270	4,935	+400	+8.82%	1,474,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	4,535	+2.37%	4,350	1,287,100	62,100	299,700	4.83
Nov 21, 2025	4,430	-9.96%	4,616	1,663,400	54,700	307,800	5.63
Nov 14, 2025	4,920	+31.90%	4,660	3,823,200	89,300	326,700	3.66
Nov 7, 2025	3,730	+0.27%	3,625	665,400	38,200	571,700	14.97
Oct 31, 2025	3,720	-4.74%	3,760	798,900	50,200	508,100	10.12
Oct 24, 2025	3,905	+0.64%	3,975	1,047,600	37,000	461,100	12.46
Oct 17, 2025	3,880	-6.84%	3,990	705,900	51,000	380,200	7.45
Oct 10, 2025	4,165	-4.58%	4,254	951,100	49,100	336,000	6.84
Oct 3, 2025	4,365	-13.74%	4,600	1,210,800	74,800	260,200	3.48
Sep 26, 2025	5,060	-0.39%	4,996	835,300	200,800	203,300	1.01
Sep 19, 2025	5,080	+12.02%	4,908	1,589,900	127,600	269,600	2.11
Sep 12, 2025	4,535	+5.10%	4,496	994,400	101,200	393,600	3.89
Sep 5, 2025	4,315	-5.99%	4,268	1,211,200	102,500	437,100	4.26
Aug 29, 2025	4,590	+0.22%	4,545	1,440,900	97,900	403,000	4.12
Aug 22, 2025	4,580	-4.58%	4,745	1,176,500	109,400	376,400	3.44
Aug 15, 2025	4,800	+2.13%	4,833	1,267,400	113,100	358,200	3.17
Aug 8, 2025	4,700	+5.62%	4,642	1,608,500	112,100	358,600	3.20
Aug 1, 2025	4,450	-7.87%	4,687	1,808,600	111,700	432,300	3.87
Jul 25, 2025	4,830	+8.05%	4,658	1,177,800	144,500	316,400	2.19
Jul 18, 2025	4,470	+9.29%	4,367	1,239,600	133,200	279,300	2.10