Material Group Inc. (TYO:156A)
Japan · Delayed Price · Currency is JPY 839.00
+2.00 (0.24%)
At close: Feb 13, 2026
Material Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 835.00 | 845.00 | 829.00 | 839.00 | 839.00 | 0.24% | 51,600 |
| Feb 12, 2026 | 850.00 | 858.00 | 829.00 | 837.00 | 837.00 | -1.06% | 73,400 |
| Feb 10, 2026 | 836.00 | 859.00 | 834.00 | 846.00 | 846.00 | 2.55% | 67,600 |
| Feb 9, 2026 | 814.00 | 830.00 | 811.00 | 825.00 | 825.00 | 3.13% | 85,100 |
| Feb 6, 2026 | 832.00 | 835.00 | 793.00 | 800.00 | 800.00 | -5.55% | 197,200 |
| Feb 5, 2026 | 855.00 | 857.00 | 829.00 | 847.00 | 847.00 | -1.74% | 162,700 |
| Feb 4, 2026 | 917.00 | 917.00 | 847.00 | 862.00 | 862.00 | -6.81% | 220,100 |
| Feb 3, 2026 | 959.00 | 959.00 | 921.00 | 925.00 | 925.00 | -2.01% | 96,800 |
| Feb 2, 2026 | 965.00 | 972.00 | 937.00 | 944.00 | 944.00 | -1.97% | 156,300 |
| Jan 30, 2026 | 943.00 | 976.00 | 939.00 | 963.00 | 963.00 | 3.33% | 163,600 |
| Jan 29, 2026 | 945.00 | 945.00 | 912.00 | 932.00 | 932.00 | -1.38% | 138,200 |
| Jan 28, 2026 | 964.00 | 964.00 | 942.00 | 945.00 | 945.00 | -2.48% | 132,400 |
| Jan 27, 2026 | 935.00 | 969.00 | 935.00 | 969.00 | 969.00 | 3.86% | 139,200 |
| Jan 26, 2026 | 933.00 | 934.00 | 911.00 | 933.00 | 933.00 | 0.43% | 116,500 |
| Jan 23, 2026 | 898.00 | 929.00 | 897.00 | 929.00 | 929.00 | 3.80% | 120,300 |
| Jan 22, 2026 | 885.00 | 899.00 | 883.00 | 895.00 | 895.00 | 1.82% | 83,900 |
| Jan 21, 2026 | 889.00 | 893.00 | 868.00 | 879.00 | 879.00 | -2.12% | 112,700 |
| Jan 20, 2026 | 918.00 | 919.00 | 896.00 | 898.00 | 898.00 | -1.64% | 89,000 |
| Jan 19, 2026 | 899.00 | 922.00 | 877.00 | 913.00 | 913.00 | 2.70% | 155,000 |
| Jan 16, 2026 | 914.00 | 927.00 | 871.00 | 889.00 | 889.00 | - | 179,900 |
| Jan 15, 2026 | 875.00 | 905.00 | 867.00 | 889.00 | 889.00 | 10.02% | 290,700 |
| Jan 14, 2026 | 810.00 | 823.00 | 808.00 | 808.00 | 808.00 | -0.49% | 68,800 |
| Jan 13, 2026 | 857.00 | 860.00 | 810.00 | 812.00 | 812.00 | -5.14% | 143,100 |
| Jan 9, 2026 | 845.00 | 860.00 | 845.00 | 856.00 | 856.00 | 1.78% | 112,900 |
| Jan 8, 2026 | 815.00 | 841.00 | 815.00 | 841.00 | 841.00 | 3.32% | 108,900 |
| Jan 7, 2026 | 809.00 | 818.00 | 798.00 | 814.00 | 814.00 | 0.25% | 50,500 |
| Jan 6, 2026 | 807.00 | 820.00 | 807.00 | 812.00 | 812.00 | 1.12% | 59,100 |
| Jan 5, 2026 | 796.00 | 808.00 | 790.00 | 803.00 | 803.00 | 1.65% | 105,900 |
| Dec 30, 2025 | 788.00 | 791.00 | 778.00 | 790.00 | 790.00 | 0.25% | 60,500 |
| Dec 29, 2025 | 801.00 | 801.00 | 783.00 | 788.00 | 788.00 | -0.51% | 97,000 |
| Dec 26, 2025 | 785.00 | 792.00 | 782.00 | 792.00 | 792.00 | 1.54% | 72,700 |
| Dec 25, 2025 | 770.00 | 782.00 | 764.00 | 780.00 | 780.00 | 1.96% | 63,800 |
| Dec 24, 2025 | 780.00 | 786.00 | 765.00 | 765.00 | 765.00 | -1.92% | 66,900 |
| Dec 23, 2025 | 763.00 | 786.00 | 763.00 | 780.00 | 780.00 | 2.63% | 83,700 |
| Dec 22, 2025 | 769.00 | 769.00 | 749.00 | 760.00 | 760.00 | -0.26% | 83,100 |
| Dec 19, 2025 | 743.00 | 762.00 | 743.00 | 762.00 | 762.00 | 2.56% | 74,100 |
| Dec 18, 2025 | 740.00 | 743.00 | 735.00 | 743.00 | 743.00 | 0.27% | 43,800 |
| Dec 17, 2025 | 744.00 | 745.00 | 733.00 | 741.00 | 741.00 | -0.13% | 46,500 |
| Dec 16, 2025 | 745.00 | 746.00 | 734.00 | 742.00 | 742.00 | -0.67% | 56,900 |
| Dec 15, 2025 | 727.00 | 747.00 | 719.00 | 747.00 | 747.00 | 2.89% | 94,100 |
| Dec 12, 2025 | 719.00 | 728.00 | 719.00 | 726.00 | 726.00 | 1.26% | 73,500 |
| Dec 11, 2025 | 720.00 | 721.00 | 715.00 | 717.00 | 717.00 | -0.42% | 30,800 |
| Dec 10, 2025 | 721.00 | 725.00 | 715.00 | 720.00 | 720.00 | - | 50,400 |
| Dec 9, 2025 | 720.00 | 724.00 | 716.00 | 720.00 | 720.00 | 0.56% | 51,200 |
| Dec 8, 2025 | 714.00 | 719.00 | 711.00 | 716.00 | 716.00 | 0.14% | 39,800 |
| Dec 5, 2025 | 718.00 | 724.00 | 713.00 | 715.00 | 715.00 | -0.42% | 47,900 |
| Dec 4, 2025 | 702.00 | 718.00 | 702.00 | 718.00 | 718.00 | 2.28% | 49,700 |
| Dec 3, 2025 | 703.00 | 706.00 | 697.00 | 702.00 | 702.00 | - | 68,600 |
| Dec 2, 2025 | 715.00 | 716.00 | 702.00 | 702.00 | 702.00 | -0.99% | 54,000 |
| Dec 1, 2025 | 721.00 | 726.00 | 705.00 | 709.00 | 709.00 | -1.25% | 94,100 |