Material Group Inc. (TYO:156A)
Japan · Delayed Price · Currency is JPY 743.00
+13.00 (1.78%)
Oct 26, 2026, 3:30 PM JST
Material Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 735.00 | 750.00 | 732.00 | 743.00 | 743.00 | 1.78% | 54,800 |
| Oct 23, 2026 | 733.00 | 734.00 | 715.00 | 730.00 | 730.00 | -1.48% | 83,000 |
| Oct 22, 2026 | 763.00 | 772.00 | 740.00 | 741.00 | 741.00 | -2.37% | 88,100 |
| Oct 21, 2026 | 745.00 | 783.00 | 740.00 | 759.00 | 759.00 | 2.57% | 129,800 |
| Oct 20, 2026 | 761.00 | 761.00 | 736.00 | 740.00 | 740.00 | -3.01% | 106,300 |
| Oct 19, 2026 | 760.00 | 765.00 | 747.00 | 763.00 | 763.00 | 0.13% | 100,900 |
| Oct 16, 2026 | 762.00 | 769.00 | 760.00 | 762.00 | 762.00 | - | 143,100 |
| Oct 15, 2026 | 778.00 | 788.00 | 758.00 | 762.00 | 762.00 | -13.70% | 334,400 |
| Oct 14, 2026 | 875.00 | 900.00 | 856.00 | 883.00 | 883.00 | 1.38% | 153,000 |
| Oct 13, 2026 | 880.00 | 881.00 | 854.00 | 871.00 | 871.00 | -0.46% | 63,400 |
| Oct 9, 2026 | 858.00 | 876.00 | 858.00 | 875.00 | 875.00 | 1.98% | 33,100 |
| Oct 8, 2026 | 856.00 | 858.00 | 845.00 | 858.00 | 858.00 | -0.46% | 23,600 |
| Oct 7, 2026 | 859.00 | 864.00 | 854.00 | 862.00 | 862.00 | 0.35% | 18,800 |
| Oct 6, 2026 | 850.00 | 861.00 | 850.00 | 859.00 | 859.00 | 1.06% | 27,200 |
| Oct 5, 2026 | 863.00 | 863.00 | 846.00 | 850.00 | 850.00 | - | 32,800 |
| Oct 2, 2026 | 863.00 | 869.00 | 846.00 | 850.00 | 850.00 | -1.62% | 32,100 |
| Oct 1, 2026 | 873.00 | 873.00 | 859.00 | 864.00 | 864.00 | -1.03% | 21,900 |
| Sep 30, 2026 | 864.00 | 877.00 | 861.00 | 873.00 | 873.00 | 1.04% | 10,600 |
| Sep 29, 2026 | 874.00 | 874.00 | 860.00 | 864.00 | 864.00 | -0.35% | 23,300 |
| Sep 28, 2026 | 874.00 | 882.00 | 864.00 | 867.00 | 867.00 | -0.80% | 21,600 |
| Sep 25, 2026 | 876.00 | 876.00 | 866.00 | 874.00 | 874.00 | 0.23% | 14,700 |
| Sep 24, 2026 | 878.00 | 878.00 | 865.00 | 872.00 | 872.00 | -0.46% | 28,300 |
| Sep 18, 2026 | 880.00 | 884.00 | 872.00 | 876.00 | 876.00 | 0.57% | 14,700 |
| Sep 17, 2026 | 860.00 | 877.00 | 860.00 | 871.00 | 871.00 | 1.28% | 24,900 |
| Sep 16, 2026 | 858.00 | 867.00 | 858.00 | 860.00 | 860.00 | -0.81% | 23,600 |
| Sep 15, 2026 | 862.00 | 873.00 | 862.00 | 867.00 | 867.00 | -0.23% | 14,900 |
| Sep 14, 2026 | 841.00 | 869.00 | 841.00 | 869.00 | 869.00 | 3.08% | 34,300 |
| 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 |