kabutan

MTG Co.,Ltd.(7806) Historical

7806
TSE Growth
MTG Co.,Ltd.
5,810
JPY
-140
(-2.35%)
Apr 30, 11:30 am JST
36.27
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
5,807
Apr 30, 11:16 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 6,210 6,210 5,720 5,810 -460 -7.34% 263,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 6,670 6,700 6,220 6,270 -330 -5.00% 494,800
Apr 17, 2026 5,970 6,620 5,900 6,600 +530 +8.73% 590,200
Apr 10, 2026 6,280 6,350 5,950 6,070 -310 -4.86% 529,400
Apr 3, 2026 6,200 6,490 6,040 6,380 -90 -1.39% 629,600
Mar 27, 2026 6,030 6,500 5,690 6,470 +310 +5.03% 840,800
Mar 19, 2026 6,270 6,410 6,090 6,160 -110 -1.75% 471,700
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