kabutan

MTG Co.,Ltd.(7806) Historical

7806
TSE Growth
MTG Co.,Ltd.
4,870
JPY
+230
(+4.96%)
Dec 5, 2:24 pm JST
31.45
USD
Dec 5, 12:24 am EST
Result
PTS
outside of trading hours
4,872
Dec 5, 2:25 pm JST
Summary Chart Historical News Financial Result
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 4,910 4,270 4,870 +335 +7.39% 1,372,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 4,450 4,680 3,955 4,535 +105 +2.37% 1,287,100
Nov 21, 2025 4,715 4,875 4,210 4,430 -490 -9.96% 1,663,400
Nov 14, 2025 3,740 5,130 3,640 4,920 +1,190 +31.90% 3,823,200
Nov 7, 2025 3,680 3,760 3,500 3,730 +10 +0.27% 665,400
Oct 31, 2025 3,905 3,935 3,655 3,720 -185 -4.74% 798,900
Oct 24, 2025 3,950 4,140 3,855 3,905 +25 +0.64% 1,047,600
Oct 17, 2025 4,090 4,115 3,865 3,880 -285 -6.84% 705,900
Oct 10, 2025 4,475 4,475 4,095 4,165 -200 -4.58% 951,100
Oct 3, 2025 5,000 5,100 4,260 4,365 -695 -13.74% 1,210,800
Sep 26, 2025 5,080 5,200 4,810 5,060 -20 -0.39% 835,300
Sep 19, 2025 4,620 5,320 4,505 5,080 +545 +12.02% 1,589,900
Sep 12, 2025 4,350 4,680 4,270 4,535 +220 +5.10% 994,400
Sep 5, 2025 4,500 4,550 4,095 4,315 -275 -5.99% 1,211,200
Aug 29, 2025 4,605 4,705 4,380 4,590 +10 +0.22% 1,440,900
Aug 22, 2025 4,815 4,870 4,580 4,580 -220 -4.58% 1,176,500
Aug 15, 2025 4,800 4,960 4,740 4,800 +100 +2.13% 1,267,400
Aug 8, 2025 4,405 4,830 4,370 4,700 +250 +5.62% 1,608,500
Aug 1, 2025 4,780 4,970 4,420 4,450 -380 -7.87% 1,808,600
Jul 25, 2025 4,540 4,845 4,455 4,830 +360 +8.05% 1,177,800
Jul 18, 2025 4,135 4,670 3,980 4,470 +380 +9.29% 1,239,600