Material Group Inc. (TYO:156A)
Japan · Delayed Price · Currency is JPY 869.00
+26.00 (3.08%)
Sep 14, 2026, 3:30 PM JST
Material Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 839.00 | 848.00 | 832.00 | 843.00 | 843.00 | -0.71% | 45,600 |
| Sep 10, 2026 | 848.00 | 860.00 | 848.00 | 849.00 | 849.00 | -1.05% | 24,500 |
| Sep 9, 2026 | 884.00 | 884.00 | 854.00 | 858.00 | 858.00 | -3.70% | 41,200 |
| Sep 8, 2026 | 898.00 | 903.00 | 891.00 | 891.00 | 891.00 | -0.89% | 16,200 |
| Sep 7, 2026 | 897.00 | 899.00 | 882.00 | 899.00 | 899.00 | -0.44% | 43,600 |
| Sep 4, 2026 | 856.00 | 907.00 | 856.00 | 903.00 | 903.00 | 6.11% | 112,200 |
| Sep 3, 2026 | 848.00 | 858.00 | 848.00 | 851.00 | 851.00 | -0.12% | 22,400 |
| Sep 2, 2026 | 857.00 | 858.00 | 837.00 | 852.00 | 852.00 | -0.58% | 38,500 |
| Sep 1, 2026 | 870.00 | 870.00 | 849.00 | 857.00 | 857.00 | -1.61% | 34,800 |
| Aug 31, 2026 | 849.00 | 878.00 | 842.00 | 871.00 | 871.00 | 3.20% | 88,300 |
| Aug 28, 2026 | 841.00 | 858.00 | 839.00 | 844.00 | 844.00 | 0.73% | 87,100 |
| Aug 27, 2026 | 864.00 | 868.00 | 856.00 | 864.00 | 837.87 | 0.12% | 110,700 |
| Aug 26, 2026 | 860.00 | 871.00 | 856.00 | 863.00 | 836.90 | - | 29,100 |
| Aug 25, 2026 | 863.00 | 870.00 | 860.00 | 863.00 | 836.90 | - | 18,000 |
| Aug 24, 2026 | 852.00 | 880.00 | 852.00 | 863.00 | 836.90 | 1.05% | 43,600 |
| Aug 21, 2026 | 849.00 | 855.00 | 849.00 | 854.00 | 828.17 | - | 16,600 |
| Aug 20, 2026 | 830.00 | 854.00 | 830.00 | 854.00 | 828.17 | 2.89% | 34,600 |
| Aug 19, 2026 | 841.00 | 845.00 | 830.00 | 830.00 | 804.90 | -2.35% | 29,200 |
| Aug 18, 2026 | 855.00 | 856.00 | 843.00 | 850.00 | 824.29 | -0.70% | 40,600 |
| Aug 17, 2026 | 851.00 | 857.00 | 843.00 | 856.00 | 830.11 | 0.35% | 51,500 |
| Aug 14, 2026 | 839.00 | 856.00 | 837.00 | 853.00 | 827.20 | 1.67% | 56,400 |
| Aug 13, 2026 | 832.00 | 843.00 | 831.00 | 839.00 | 813.63 | 0.60% | 32,300 |
| Aug 12, 2026 | 822.00 | 836.00 | 822.00 | 834.00 | 808.78 | 1.46% | 27,000 |
| Aug 10, 2026 | 823.00 | 831.00 | 819.00 | 822.00 | 797.14 | 0.12% | 40,400 |
| Aug 7, 2026 | 827.00 | 840.00 | 821.00 | 821.00 | 796.17 | -0.73% | 39,300 |
| Aug 6, 2026 | 816.00 | 829.00 | 813.00 | 827.00 | 801.99 | 0.24% | 26,600 |
| Aug 5, 2026 | 822.00 | 832.00 | 822.00 | 825.00 | 800.05 | 0.86% | 18,100 |
| Aug 4, 2026 | 813.00 | 825.00 | 813.00 | 818.00 | 793.26 | 0.12% | 28,400 |
| Aug 3, 2026 | 827.00 | 827.00 | 805.00 | 817.00 | 792.29 | -2.04% | 123,700 |
| Jul 31, 2026 | 831.00 | 842.00 | 824.00 | 834.00 | 808.78 | 0.36% | 53,400 |
| Jul 30, 2026 | 831.00 | 836.00 | 819.00 | 831.00 | 805.87 | - | 48,300 |
| Jul 29, 2026 | 842.00 | 842.00 | 815.00 | 831.00 | 805.87 | -0.36% | 41,000 |
| Jul 28, 2026 | 851.00 | 855.00 | 829.00 | 834.00 | 808.78 | -2.57% | 79,800 |
| Jul 27, 2026 | 850.00 | 856.00 | 839.00 | 856.00 | 830.11 | 0.94% | 34,300 |
| Jul 24, 2026 | 857.00 | 857.00 | 840.00 | 848.00 | 822.35 | -0.47% | 43,400 |
| Jul 23, 2026 | 857.00 | 862.00 | 846.00 | 852.00 | 826.23 | -1.05% | 62,700 |
| Jul 22, 2026 | 866.00 | 866.00 | 852.00 | 861.00 | 834.96 | - | 22,700 |
| Jul 21, 2026 | 859.00 | 870.00 | 858.00 | 861.00 | 834.96 | 1.53% | 47,200 |
| Jul 17, 2026 | 872.00 | 874.00 | 843.00 | 848.00 | 822.35 | -2.75% | 72,700 |
| Jul 16, 2026 | 872.00 | 899.00 | 871.00 | 872.00 | 845.63 | -0.57% | 55,400 |
| Jul 15, 2026 | 857.00 | 877.00 | 836.00 | 877.00 | 850.48 | -1.13% | 136,200 |
| Jul 14, 2026 | 895.00 | 914.00 | 871.00 | 887.00 | 860.17 | -0.56% | 84,600 |
| Jul 13, 2026 | 904.00 | 910.00 | 885.00 | 892.00 | 865.02 | -1.00% | 19,700 |
| Jul 10, 2026 | 903.00 | 906.00 | 889.00 | 901.00 | 873.75 | 0.90% | 13,200 |
| Jul 9, 2026 | 897.00 | 905.00 | 890.00 | 893.00 | 865.99 | -0.11% | 20,600 |
| Jul 8, 2026 | 918.00 | 918.00 | 893.00 | 894.00 | 866.96 | -2.40% | 29,000 |
| Jul 7, 2026 | 925.00 | 930.00 | 913.00 | 916.00 | 888.30 | -0.43% | 43,300 |
| Jul 6, 2026 | 918.00 | 928.00 | 907.00 | 920.00 | 892.18 | 1.88% | 48,600 |
| Jul 3, 2026 | 860.00 | 903.00 | 859.00 | 903.00 | 875.69 | 5.12% | 76,200 |
| Jul 2, 2026 | 833.00 | 859.00 | 833.00 | 859.00 | 833.02 | 3.74% | 43,300 |