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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	4,410	4,505	4,335	4,385	+45	+1.04%	545,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	4,340	-1.14%	4,317	748,500	42,300	397,500	9.40
Jan 16, 2026	4,390	-7.48%	4,482	712,400	45,500	347,100	7.63
Jan 9, 2026	4,745	+0.32%	4,823	926,100	62,900	252,700	4.02
Dec 30, 2025	4,730	-0.94%	4,729	324,800	ー	ー	ー
Dec 26, 2025	4,775	+0.21%	4,712	743,000	70,600	245,700	3.48
Dec 19, 2025	4,765	0.00%	4,806	829,100	63,500	236,200	3.72
Dec 12, 2025	4,765	-3.44%	4,939	1,344,600	84,400	225,000	2.67
Dec 5, 2025	4,935	+8.82%	4,597	1,474,500	67,400	261,200	3.88
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