Material Group Inc. (TYO:156A)
Japan · Delayed Price · Currency is JPY 856.00
+8.00 (0.94%)
Jul 27, 2026, 3:30 PM JST
Material Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 850.00 | 856.00 | 839.00 | 856.00 | 856.00 | 0.94% | 34,300 |
| Jul 24, 2026 | 857.00 | 857.00 | 840.00 | 848.00 | 848.00 | -0.47% | 43,400 |
| Jul 23, 2026 | 857.00 | 862.00 | 846.00 | 852.00 | 852.00 | -1.05% | 62,700 |
| Jul 22, 2026 | 866.00 | 866.00 | 852.00 | 861.00 | 861.00 | - | 22,700 |
| Jul 21, 2026 | 859.00 | 870.00 | 858.00 | 861.00 | 861.00 | 1.53% | 47,200 |
| Jul 17, 2026 | 872.00 | 874.00 | 843.00 | 848.00 | 848.00 | -2.75% | 72,700 |
| Jul 16, 2026 | 872.00 | 899.00 | 871.00 | 872.00 | 872.00 | -0.57% | 55,400 |
| Jul 15, 2026 | 857.00 | 877.00 | 836.00 | 877.00 | 877.00 | -1.13% | 136,200 |
| Jul 14, 2026 | 895.00 | 914.00 | 871.00 | 887.00 | 887.00 | -0.56% | 84,600 |
| Jul 13, 2026 | 904.00 | 910.00 | 885.00 | 892.00 | 892.00 | -1.00% | 19,700 |
| Jul 10, 2026 | 903.00 | 906.00 | 889.00 | 901.00 | 901.00 | 0.90% | 13,200 |
| Jul 9, 2026 | 897.00 | 905.00 | 890.00 | 893.00 | 893.00 | -0.11% | 20,600 |
| Jul 8, 2026 | 918.00 | 918.00 | 893.00 | 894.00 | 894.00 | -2.40% | 29,000 |
| Jul 7, 2026 | 925.00 | 930.00 | 913.00 | 916.00 | 916.00 | -0.43% | 43,300 |
| Jul 6, 2026 | 918.00 | 928.00 | 907.00 | 920.00 | 920.00 | 1.88% | 48,600 |
| Jul 3, 2026 | 860.00 | 903.00 | 859.00 | 903.00 | 903.00 | 5.12% | 76,200 |
| Jul 2, 2026 | 833.00 | 859.00 | 833.00 | 859.00 | 859.00 | 3.74% | 43,300 |
| Jul 1, 2026 | 842.00 | 842.00 | 824.00 | 828.00 | 828.00 | -1.31% | 12,100 |
| Jun 30, 2026 | 840.00 | 840.00 | 829.00 | 839.00 | 839.00 | 0.36% | 25,000 |
| Jun 29, 2026 | 823.00 | 842.00 | 823.00 | 836.00 | 836.00 | 0.97% | 24,900 |
| Jun 26, 2026 | 833.00 | 833.00 | 821.00 | 828.00 | 828.00 | -1.43% | 25,300 |
| Jun 25, 2026 | 833.00 | 842.00 | 832.00 | 840.00 | 840.00 | 2.44% | 21,600 |
| Jun 24, 2026 | 829.00 | 837.00 | 820.00 | 820.00 | 820.00 | -1.09% | 29,100 |
| Jun 23, 2026 | 839.00 | 840.00 | 826.00 | 829.00 | 829.00 | -1.43% | 29,400 |
| Jun 22, 2026 | 835.00 | 853.00 | 831.00 | 841.00 | 841.00 | 1.08% | 20,400 |
| Jun 19, 2026 | 860.00 | 869.00 | 826.00 | 832.00 | 832.00 | -3.03% | 44,800 |
| Jun 18, 2026 | 869.00 | 878.00 | 849.00 | 858.00 | 858.00 | -1.27% | 74,300 |
| Jun 17, 2026 | 829.00 | 876.00 | 825.00 | 869.00 | 869.00 | 5.85% | 89,700 |
| Jun 16, 2026 | 819.00 | 824.00 | 808.00 | 821.00 | 821.00 | - | 23,000 |
| Jun 15, 2026 | 819.00 | 824.00 | 817.00 | 821.00 | 821.00 | 2.11% | 21,000 |
| Jun 12, 2026 | 808.00 | 808.00 | 800.00 | 804.00 | 804.00 | 0.25% | 22,600 |
| Jun 11, 2026 | 801.00 | 805.00 | 787.00 | 802.00 | 802.00 | -1.23% | 41,300 |
| Jun 10, 2026 | 812.00 | 817.00 | 803.00 | 812.00 | 812.00 | -0.73% | 22,300 |
| Jun 9, 2026 | 808.00 | 829.00 | 798.00 | 818.00 | 818.00 | 3.15% | 49,400 |
| Jun 8, 2026 | 797.00 | 802.00 | 790.00 | 793.00 | 793.00 | -4.00% | 66,400 |
| Jun 5, 2026 | 809.00 | 835.00 | 809.00 | 826.00 | 826.00 | 1.98% | 36,500 |
| Jun 4, 2026 | 814.00 | 820.00 | 810.00 | 810.00 | 810.00 | -2.29% | 21,600 |
| Jun 3, 2026 | 825.00 | 829.00 | 807.00 | 829.00 | 829.00 | 0.24% | 40,000 |
| Jun 2, 2026 | 823.00 | 835.00 | 807.00 | 827.00 | 827.00 | 0.49% | 45,100 |
| Jun 1, 2026 | 820.00 | 838.00 | 814.00 | 823.00 | 823.00 | 4.05% | 106,600 |
| May 29, 2026 | 782.00 | 795.00 | 775.00 | 791.00 | 791.00 | 1.67% | 22,200 |
| May 28, 2026 | 787.00 | 790.00 | 768.00 | 778.00 | 778.00 | -0.38% | 45,700 |
| May 27, 2026 | 799.00 | 800.00 | 777.00 | 781.00 | 781.00 | -1.14% | 43,400 |
| May 26, 2026 | 780.00 | 803.00 | 780.00 | 790.00 | 790.00 | 1.54% | 52,600 |
| May 25, 2026 | 792.00 | 792.00 | 773.00 | 778.00 | 778.00 | -0.77% | 38,600 |
| May 22, 2026 | 780.00 | 795.00 | 777.00 | 784.00 | 784.00 | 0.64% | 77,600 |
| May 21, 2026 | 774.00 | 787.00 | 768.00 | 779.00 | 779.00 | 0.39% | 36,900 |
| May 20, 2026 | 804.00 | 805.00 | 773.00 | 776.00 | 776.00 | -3.36% | 39,000 |
| May 19, 2026 | 815.00 | 820.00 | 803.00 | 803.00 | 803.00 | -0.86% | 69,800 |
| May 18, 2026 | 788.00 | 813.00 | 788.00 | 810.00 | 810.00 | 2.92% | 76,500 |