Material Group Inc. (TYO:156A)
Japan · Delayed Price · Currency is JPY 766.00
-34.00 (-4.25%)
Oct 16, 2025, 2:42 PM JST
Material Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 790.00 | 792.00 | 760.00 | 761.00 | - | -4.88% | 172,600 |
| Oct 15, 2025 | 807.00 | 812.00 | 768.00 | 800.00 | 800.00 | -2.68% | 276,200 |
| Oct 14, 2025 | 820.00 | 845.00 | 811.00 | 822.00 | 822.00 | -2.03% | 244,300 |
| Oct 10, 2025 | 850.00 | 852.00 | 836.00 | 839.00 | 839.00 | -0.83% | 68,500 |
| Oct 9, 2025 | 833.00 | 853.00 | 833.00 | 846.00 | 846.00 | 1.56% | 76,500 |
| Oct 8, 2025 | 853.00 | 854.00 | 833.00 | 833.00 | 833.00 | -1.88% | 56,400 |
| Oct 7, 2025 | 845.00 | 854.00 | 839.00 | 849.00 | 849.00 | 1.19% | 67,800 |
| Oct 6, 2025 | 845.00 | 845.00 | 813.00 | 839.00 | 839.00 | 1.08% | 112,100 |
| Oct 3, 2025 | 828.00 | 845.00 | 828.00 | 830.00 | 830.00 | - | 47,200 |
| Oct 2, 2025 | 831.00 | 836.00 | 819.00 | 830.00 | 830.00 | -0.12% | 85,800 |
| Oct 1, 2025 | 852.00 | 852.00 | 827.00 | 831.00 | 831.00 | -3.03% | 62,100 |
| Sep 30, 2025 | 854.00 | 863.00 | 853.00 | 857.00 | 857.00 | 0.12% | 41,500 |
| Sep 29, 2025 | 875.00 | 875.00 | 853.00 | 856.00 | 856.00 | -1.27% | 53,200 |
| Sep 26, 2025 | 870.00 | 873.00 | 861.00 | 867.00 | 867.00 | - | 39,100 |
| Sep 25, 2025 | 860.00 | 873.00 | 853.00 | 867.00 | 867.00 | 0.58% | 35,300 |
| Sep 24, 2025 | 879.00 | 879.00 | 862.00 | 862.00 | 862.00 | -1.37% | 56,700 |
| Sep 22, 2025 | 881.00 | 885.00 | 871.00 | 874.00 | 874.00 | -0.68% | 60,600 |
| Sep 19, 2025 | 898.00 | 899.00 | 865.00 | 880.00 | 880.00 | -1.57% | 124,200 |
| Sep 18, 2025 | 886.00 | 894.00 | 877.00 | 894.00 | 894.00 | 1.94% | 71,100 |
| Sep 17, 2025 | 887.00 | 896.00 | 873.00 | 877.00 | 877.00 | 1.04% | 87,900 |
| Sep 16, 2025 | 853.00 | 868.00 | 850.00 | 868.00 | 868.00 | 1.52% | 87,900 |
| 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 |