kabutan

MTG Co.,Ltd.(7806) Historical

7806
TSE Growth
MTG Co.,Ltd.
6,270
JPY
-20
(-0.32%)
Mar 13, 3:30 pm JST
39.33
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
6,240
Mar 13, 7:02 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 11, 2026
6,480 JPY
52 Week Low Apr 7, 2025
2,386 JPY
Yearly High Mar 11, 2026
6,480 JPY
Yearly Low Mar 4, 2025
1,811 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 6,220 6,330 6,160 6,270 -20 -0.32% 157,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 5,850 6,480 5,700 6,270 +470 +8.10% 1,141,400
Mar 6, 2026 5,750 6,210 5,300 5,800 +50 +0.87% 1,377,200
Feb 27, 2026 5,240 5,750 5,140 5,750 +480 +9.11% 730,700
Feb 20, 2026 5,430 5,490 5,070 5,270 -110 -2.04% 1,133,200
Feb 13, 2026 4,180 5,630 4,155 5,380 +1,205 +28.86% 2,107,200
Feb 6, 2026 4,235 4,325 4,130 4,175 -60 -1.42% 568,300
Jan 30, 2026 4,410 4,505 4,205 4,235 -105 -2.42% 595,000
Jan 23, 2026 4,350 4,435 4,120 4,340 -50 -1.14% 748,500
Jan 16, 2026 4,800 4,800 4,290 4,390 -355 -7.48% 712,400
Jan 9, 2026 4,755 5,050 4,645 4,745 +15 +0.32% 926,100
Dec 30, 2025 4,770 4,815 4,650 4,730 -45 -0.94% 324,800
Dec 26, 2025 4,810 4,825 4,580 4,775 +10 +0.21% 743,000
Dec 19, 2025 4,835 5,050 4,555 4,765 0 0.00% 829,100
Dec 12, 2025 4,935 5,250 4,685 4,765 -170 -3.44% 1,344,600
Dec 5, 2025 4,465 4,945 4,270 4,935 +400 +8.82% 1,474,500
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