kabutan

MTG Co.,Ltd.(7806) Historical

7806
TSE Growth
MTG Co.,Ltd.
4,385
JPY
-30
(-0.68%)
Jan 29, 3:30 pm JST
28.66
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
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 Price

Date Opening High Low Closing Price Change % Volume
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
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