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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec, 2025	4,465	4,910	4,270	4,870	+335	+7.39%	1,372,500

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Jul, 2024	1,519	1,555	1,500	1,521	+6	+0.40%	487,400
Jun, 2024	1,482	1,558	1,482	1,515	+38	+2.57%	426,300
May, 2024	1,549	1,550	1,452	1,477	-72	-4.65%	555,600
Apr, 2024	1,643	1,643	1,488	1,549	-94	-5.72%	499,200