Material Group Inc. (TYO:156A)
Japan · Delayed Price · Currency is JPY 829.00
-42.00 (-4.82%)
Mar 30, 2026, 3:30 PM JST
Material Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 841.00 | 843.00 | 821.00 | 837.00 | - | -3.90% | 49,200 |
| Mar 27, 2026 | 852.00 | 877.00 | 845.00 | 871.00 | 871.00 | 2.35% | 34,500 |
| Mar 26, 2026 | 874.00 | 874.00 | 844.00 | 851.00 | 851.00 | -1.96% | 34,400 |
| Mar 25, 2026 | 867.00 | 873.00 | 862.00 | 868.00 | 868.00 | 2.00% | 40,500 |
| Mar 24, 2026 | 833.00 | 851.00 | 829.00 | 851.00 | 851.00 | 3.40% | 35,100 |
| Mar 23, 2026 | 845.00 | 849.00 | 817.00 | 823.00 | 823.00 | -4.52% | 66,700 |
| Mar 19, 2026 | 870.00 | 874.00 | 860.00 | 862.00 | 862.00 | -1.93% | 25,200 |
| Mar 18, 2026 | 883.00 | 884.00 | 871.00 | 879.00 | 879.00 | 1.27% | 27,900 |
| Mar 17, 2026 | 887.00 | 894.00 | 864.00 | 868.00 | 868.00 | -1.36% | 74,000 |
| Mar 16, 2026 | 887.00 | 887.00 | 868.00 | 880.00 | 880.00 | -0.79% | 67,700 |
| Mar 13, 2026 | 880.00 | 892.00 | 873.00 | 887.00 | 887.00 | 0.57% | 34,100 |
| Mar 12, 2026 | 913.00 | 922.00 | 880.00 | 882.00 | 882.00 | -4.44% | 67,100 |
| Mar 11, 2026 | 960.00 | 963.00 | 923.00 | 923.00 | 923.00 | -2.53% | 75,700 |
| Mar 10, 2026 | 921.00 | 959.00 | 921.00 | 947.00 | 947.00 | 4.07% | 102,300 |
| Mar 9, 2026 | 920.00 | 920.00 | 892.00 | 910.00 | 910.00 | -2.67% | 80,600 |
| Mar 6, 2026 | 904.00 | 938.00 | 900.00 | 935.00 | 935.00 | 3.09% | 93,800 |
| Mar 5, 2026 | 888.00 | 920.00 | 888.00 | 907.00 | 907.00 | 2.49% | 63,000 |
| Mar 4, 2026 | 897.00 | 917.00 | 876.00 | 885.00 | 885.00 | -1.45% | 111,900 |
| Mar 3, 2026 | 906.00 | 922.00 | 897.00 | 898.00 | 898.00 | -1.32% | 88,200 |
| Mar 2, 2026 | 903.00 | 930.00 | 892.00 | 910.00 | 910.00 | 0.22% | 90,500 |
| Feb 27, 2026 | 866.00 | 908.00 | 866.00 | 908.00 | 908.00 | 4.85% | 90,100 |
| Feb 26, 2026 | 834.00 | 880.00 | 831.00 | 866.00 | 866.00 | 4.97% | 139,500 |
| Feb 25, 2026 | 818.00 | 835.00 | 817.00 | 825.00 | 825.00 | 0.86% | 49,600 |
| Feb 24, 2026 | 826.00 | 826.00 | 804.00 | 818.00 | 818.00 | -0.97% | 73,500 |
| Feb 20, 2026 | 838.00 | 841.00 | 824.00 | 826.00 | 826.00 | -1.67% | 30,700 |
| Feb 19, 2026 | 844.00 | 849.00 | 835.00 | 840.00 | 840.00 | 0.12% | 42,300 |
| Feb 18, 2026 | 842.00 | 845.00 | 829.00 | 839.00 | 839.00 | -0.12% | 59,600 |
| Feb 17, 2026 | 841.00 | 852.00 | 822.00 | 840.00 | 840.00 | 0.84% | 119,500 |
| Feb 16, 2026 | 841.00 | 847.00 | 833.00 | 833.00 | 833.00 | -0.72% | 65,400 |
| 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 |