kabutan

MTG Co.,Ltd.(7806) Historical

7806
TSE Growth
MTG Co.,Ltd.
5,750
JPY
-200
(-3.36%)
Apr 30, 10:51 am JST
35.88
USD
Apr 29, 9:51 pm EDT
Result
PTS
outside of trading hours
5,758
Apr 30, 10:57 am JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 6,190 6,700 5,720 5,750 -340 -5.58% 2,203,900

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 5,750 6,500 5,300 6,090 +340 +5.91% 4,125,800
Feb, 2026 4,235 5,750 4,130 5,750 +1,515 +35.77% 4,539,400
Jan, 2026 4,755 5,050 4,120 4,235 -495 -10.47% 2,982,000
Dec, 2025 4,465 5,250 4,270 4,730 +195 +4.30% 4,716,000
Nov, 2025 3,680 5,130 3,500 4,535 +815 +21.91% 7,439,100
Oct, 2025 4,595 4,630 3,655 3,720 -930 -20.00% 4,203,300
Sep, 2025 4,500 5,320 4,095 4,650 +60 +1.31% 5,141,800
Aug, 2025 4,950 4,970 4,370 4,590 -330 -6.71% 6,302,700
Jul, 2025 3,960 4,965 3,585 4,920 +960 +24.24% 5,214,200
Jun, 2025 3,600 4,080 3,555 3,960 +535 +15.62% 3,050,400
May, 2025 2,917 3,560 2,817 3,425 +521 +17.94% 3,344,600
Apr, 2025 2,781 2,922 2,386 2,904 +104 +3.71% 2,840,600
Mar, 2025 1,850 2,838 1,811 2,800 +958 +52.01% 4,525,100
Feb, 2025 1,910 1,999 1,834 1,842 -96 -4.95% 790,600
Jan, 2025 2,068 2,079 1,815 1,938 -151 -7.23% 1,395,200
Dec, 2024 1,993 2,291 1,467 2,089 +132 +6.75% 5,678,600
Nov, 2024 1,535 1,998 1,491 1,957 +420 +27.33% 1,954,400
Oct, 2024 1,557 1,584 1,456 1,537 -35 -2.23% 432,100
Sep, 2024 1,515 1,595 1,486 1,572 +66 +4.38% 1,101,500
Aug, 2024 1,503 1,516 1,361 1,506 -15 -0.99% 866,200