Material Group Inc. (TYO:156A)
Japan · Delayed Price · Currency is JPY 736.00
-6.00 (-0.81%)
Dec 17, 2025, 12:42 PM JST
Material Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 710.00 | 720.00 | 709.00 | 718.00 | 718.00 | 1.41% | 82,600 |
| Nov 27, 2025 | 696.00 | 708.00 | 693.00 | 708.00 | 708.00 | 2.61% | 52,300 |
| Nov 26, 2025 | 687.00 | 692.00 | 685.00 | 690.00 | 690.00 | 0.15% | 40,200 |
| Nov 25, 2025 | 705.00 | 705.00 | 684.00 | 689.00 | 689.00 | -1.71% | 52,400 |
| Nov 21, 2025 | 696.00 | 701.00 | 688.00 | 701.00 | 701.00 | 0.14% | 86,000 |
| Nov 20, 2025 | 706.00 | 733.00 | 697.00 | 700.00 | 700.00 | 5.11% | 350,100 |
| Nov 19, 2025 | 660.00 | 670.00 | 653.00 | 666.00 | 666.00 | 1.37% | 63,900 |
| Nov 18, 2025 | 664.00 | 666.00 | 654.00 | 657.00 | 657.00 | -1.65% | 81,500 |
| Nov 17, 2025 | 678.00 | 678.00 | 663.00 | 668.00 | 668.00 | -1.91% | 90,500 |
| Nov 14, 2025 | 688.00 | 688.00 | 673.00 | 681.00 | 681.00 | -1.16% | 57,700 |
| Nov 13, 2025 | 689.00 | 693.00 | 686.00 | 689.00 | 689.00 | 0.58% | 39,800 |
| Nov 12, 2025 | 674.00 | 690.00 | 672.00 | 685.00 | 685.00 | 2.24% | 52,900 |
| Nov 11, 2025 | 680.00 | 685.00 | 667.00 | 670.00 | 670.00 | -0.89% | 80,200 |
| Nov 10, 2025 | 662.00 | 677.00 | 660.00 | 676.00 | 676.00 | 2.11% | 102,900 |
| Nov 7, 2025 | 658.00 | 665.00 | 655.00 | 662.00 | 662.00 | 0.30% | 44,000 |
| Nov 6, 2025 | 656.00 | 668.00 | 655.00 | 660.00 | 660.00 | 0.76% | 72,600 |
| Nov 5, 2025 | 669.00 | 669.00 | 644.00 | 655.00 | 655.00 | -2.09% | 123,400 |
| Nov 4, 2025 | 666.00 | 669.00 | 656.00 | 669.00 | 669.00 | - | 73,300 |
| Oct 31, 2025 | 670.00 | 677.00 | 665.00 | 669.00 | 669.00 | -0.15% | 90,100 |
| Oct 30, 2025 | 675.00 | 675.00 | 659.00 | 670.00 | 670.00 | -1.03% | 173,000 |
| Oct 29, 2025 | 701.00 | 702.00 | 669.00 | 677.00 | 677.00 | -3.42% | 216,500 |
| Oct 28, 2025 | 728.00 | 728.00 | 701.00 | 701.00 | 701.00 | -3.71% | 104,700 |
| Oct 27, 2025 | 719.00 | 728.00 | 716.00 | 728.00 | 728.00 | 0.97% | 135,300 |
| Oct 24, 2025 | 740.00 | 740.00 | 717.00 | 721.00 | 721.00 | -1.37% | 208,800 |
| Oct 23, 2025 | 741.00 | 745.00 | 731.00 | 731.00 | 731.00 | -2.66% | 110,600 |
| Oct 22, 2025 | 751.00 | 758.00 | 745.00 | 751.00 | 751.00 | -0.66% | 86,100 |
| Oct 21, 2025 | 760.00 | 767.00 | 756.00 | 756.00 | 756.00 | 0.27% | 102,500 |
| Oct 20, 2025 | 750.00 | 762.00 | 742.00 | 754.00 | 754.00 | 1.62% | 121,700 |
| Oct 17, 2025 | 754.00 | 756.00 | 732.00 | 742.00 | 742.00 | -3.51% | 267,900 |
| Oct 16, 2025 | 790.00 | 792.00 | 755.00 | 769.00 | 769.00 | -3.88% | 324,300 |
| 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 |