Material Group Inc. (TYO:156A)
Japan · Delayed Price · Currency is JPY 855.00
+3.00 (0.35%)
Sep 12, 2025, 3:30 PM JST
Material Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 867.00 | 868.00 | 853.00 | 855.00 | 855.00 | 0.35% | 54,900 |
| Sep 11, 2025 | 862.00 | 869.00 | 846.00 | 852.00 | 852.00 | -0.35% | 65,500 |
| Sep 10, 2025 | 833.00 | 855.00 | 832.00 | 855.00 | 855.00 | 2.52% | 76,100 |
| Sep 9, 2025 | 831.00 | 847.00 | 828.00 | 834.00 | 834.00 | 0.48% | 97,900 |
| Sep 8, 2025 | 822.00 | 830.00 | 817.00 | 830.00 | 830.00 | 1.10% | 64,300 |
| Sep 5, 2025 | 814.00 | 828.00 | 814.00 | 821.00 | 821.00 | 0.86% | 42,300 |
| Sep 4, 2025 | 812.00 | 830.00 | 812.00 | 814.00 | 814.00 | 0.12% | 70,400 |
| Sep 3, 2025 | 820.00 | 829.00 | 812.00 | 813.00 | 813.00 | 0.49% | 144,800 |
| Sep 2, 2025 | 805.00 | 815.00 | 797.00 | 809.00 | 809.00 | 0.50% | 50,200 |
| Sep 1, 2025 | 821.00 | 830.00 | 796.00 | 805.00 | 805.00 | 0.50% | 150,300 |
| Aug 29, 2025 | 800.00 | 804.00 | 792.00 | 801.00 | 801.00 | 0.13% | 47,200 |
| Aug 28, 2025 | 805.00 | 805.00 | 785.00 | 800.00 | 800.00 | -2.44% | 135,000 |
| Aug 27, 2025 | 820.00 | 824.00 | 812.00 | 820.00 | 794.00 | - | 77,200 |
| Aug 26, 2025 | 833.00 | 837.00 | 819.00 | 820.00 | 794.00 | -1.20% | 89,300 |
| Aug 25, 2025 | 830.00 | 848.00 | 819.00 | 830.00 | 803.68 | 4.93% | 138,400 |
| Aug 22, 2025 | 792.00 | 800.00 | 789.00 | 791.00 | 765.92 | -0.13% | 70,600 |
| Aug 21, 2025 | 802.00 | 802.00 | 792.00 | 792.00 | 766.89 | -1.61% | 79,300 |
| Aug 20, 2025 | 813.00 | 815.00 | 802.00 | 805.00 | 779.48 | -0.74% | 59,500 |
| Aug 19, 2025 | 818.00 | 819.00 | 807.00 | 811.00 | 785.29 | -0.49% | 53,500 |
| Aug 18, 2025 | 825.00 | 839.00 | 811.00 | 815.00 | 789.16 | 1.12% | 103,600 |
| Aug 15, 2025 | 815.00 | 815.00 | 801.00 | 806.00 | 780.44 | -1.10% | 66,400 |
| Aug 14, 2025 | 817.00 | 826.00 | 812.00 | 815.00 | 789.16 | -0.24% | 48,800 |
| Aug 13, 2025 | 823.00 | 831.00 | 817.00 | 817.00 | 791.10 | 0.25% | 38,200 |
| Aug 12, 2025 | 824.00 | 826.00 | 812.00 | 815.00 | 789.16 | -0.73% | 57,500 |
| Aug 8, 2025 | 816.00 | 823.00 | 810.00 | 821.00 | 794.97 | -0.12% | 42,400 |
| Aug 7, 2025 | 810.00 | 822.00 | 809.00 | 822.00 | 795.94 | 2.11% | 52,900 |
| Aug 6, 2025 | 807.00 | 809.00 | 800.00 | 805.00 | 779.48 | -0.25% | 31,700 |
| Aug 5, 2025 | 799.00 | 813.00 | 798.00 | 807.00 | 781.41 | 1.77% | 39,100 |
| Aug 4, 2025 | 805.00 | 806.00 | 793.00 | 793.00 | 767.86 | -1.49% | 52,200 |
| Aug 1, 2025 | 788.00 | 805.00 | 783.00 | 805.00 | 779.48 | 2.81% | 67,600 |
| Jul 31, 2025 | 778.00 | 790.00 | 772.00 | 783.00 | 758.17 | 2.62% | 80,700 |
| Jul 30, 2025 | 765.00 | 768.00 | 760.00 | 763.00 | 738.81 | -0.26% | 16,400 |
| Jul 29, 2025 | 761.00 | 765.00 | 756.00 | 765.00 | 740.74 | 0.79% | 25,300 |
| Jul 28, 2025 | 766.00 | 767.00 | 754.00 | 759.00 | 734.93 | -1.04% | 30,400 |
| Jul 25, 2025 | 774.00 | 774.00 | 764.00 | 767.00 | 742.68 | -0.26% | 26,500 |
| Jul 24, 2025 | 766.00 | 775.00 | 756.00 | 769.00 | 744.62 | 0.79% | 42,500 |
| Jul 23, 2025 | 760.00 | 775.00 | 760.00 | 763.00 | 738.81 | 1.06% | 26,800 |
| Jul 22, 2025 | 772.00 | 779.00 | 752.00 | 755.00 | 731.06 | -2.71% | 51,400 |
| Jul 18, 2025 | 773.00 | 779.00 | 769.00 | 776.00 | 751.40 | 0.78% | 35,400 |
| Jul 17, 2025 | 748.00 | 773.00 | 745.00 | 770.00 | 745.59 | 5.05% | 90,200 |
| Jul 16, 2025 | 735.00 | 739.00 | 729.00 | 733.00 | 709.76 | -0.27% | 54,000 |
| Jul 15, 2025 | 745.00 | 749.00 | 729.00 | 735.00 | 711.70 | -4.67% | 204,600 |
| Jul 14, 2025 | 775.00 | 783.00 | 758.00 | 771.00 | 746.55 | 1.31% | 90,600 |
| Jul 11, 2025 | 761.00 | 770.00 | 753.00 | 761.00 | 736.87 | 1.06% | 98,400 |
| Jul 10, 2025 | 762.00 | 770.00 | 747.00 | 753.00 | 729.12 | -1.18% | 65,600 |
| Jul 9, 2025 | 761.00 | 765.00 | 758.00 | 762.00 | 737.84 | 1.60% | 18,800 |
| Jul 8, 2025 | 760.00 | 769.00 | 750.00 | 750.00 | 726.22 | -2.47% | 58,900 |
| Jul 7, 2025 | 766.00 | 771.00 | 759.00 | 769.00 | 744.62 | 0.39% | 25,900 |
| Jul 4, 2025 | 782.00 | 782.00 | 765.00 | 766.00 | 741.71 | -0.78% | 52,600 |
| Jul 3, 2025 | 789.00 | 789.00 | 771.00 | 772.00 | 747.52 | -2.03% | 75,600 |