Material Group Inc. (TYO:156A)
Japan · Delayed Price · Currency is JPY 829.00
+2.00 (0.24%)
Jun 3, 2026, 3:30 PM JST
Material Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 825.00 | 828.00 | 807.00 | 828.00 | - | 0.12% | 35,600 |
| 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 |
| May 15, 2026 | 797.00 | 804.00 | 783.00 | 787.00 | 787.00 | 0.51% | 31,300 |
| May 14, 2026 | 805.00 | 805.00 | 783.00 | 783.00 | 783.00 | -2.85% | 77,700 |
| May 13, 2026 | 805.00 | 814.00 | 805.00 | 806.00 | 806.00 | 0.12% | 17,200 |
| May 12, 2026 | 813.00 | 819.00 | 801.00 | 805.00 | 805.00 | -1.11% | 43,000 |
| May 11, 2026 | 825.00 | 825.00 | 804.00 | 814.00 | 814.00 | -2.05% | 47,800 |
| May 8, 2026 | 814.00 | 843.00 | 809.00 | 831.00 | 831.00 | 1.09% | 58,600 |
| May 7, 2026 | 852.00 | 858.00 | 822.00 | 822.00 | 822.00 | -3.29% | 99,300 |
| May 1, 2026 | 848.00 | 850.00 | 836.00 | 850.00 | 850.00 | 0.24% | 44,000 |
| Apr 30, 2026 | 861.00 | 861.00 | 835.00 | 848.00 | 848.00 | - | 100,500 |
| Apr 28, 2026 | 835.00 | 853.00 | 833.00 | 848.00 | 848.00 | 2.66% | 52,800 |
| Apr 27, 2026 | 836.00 | 851.00 | 825.00 | 826.00 | 826.00 | -1.67% | 113,800 |
| Apr 24, 2026 | 851.00 | 851.00 | 836.00 | 840.00 | 840.00 | -0.71% | 45,500 |
| Apr 23, 2026 | 862.00 | 877.00 | 839.00 | 846.00 | 846.00 | -1.51% | 85,900 |
| Apr 22, 2026 | 856.00 | 864.00 | 853.00 | 859.00 | 859.00 | -0.46% | 47,500 |
| Apr 21, 2026 | 879.00 | 879.00 | 858.00 | 863.00 | 863.00 | -0.80% | 33,500 |
| Apr 20, 2026 | 882.00 | 882.00 | 854.00 | 870.00 | 870.00 | -1.25% | 75,600 |
| Apr 17, 2026 | 868.00 | 885.00 | 859.00 | 881.00 | 881.00 | 0.11% | 44,300 |
| Apr 16, 2026 | 894.00 | 916.00 | 867.00 | 880.00 | 880.00 | 0.11% | 128,700 |
| Apr 15, 2026 | 928.00 | 934.00 | 865.00 | 879.00 | 879.00 | -0.45% | 234,500 |
| Apr 14, 2026 | 884.00 | 894.00 | 879.00 | 883.00 | 883.00 | 0.91% | 115,300 |
| Apr 13, 2026 | 868.00 | 882.00 | 862.00 | 875.00 | 875.00 | 0.34% | 44,500 |
| Apr 10, 2026 | 882.00 | 885.00 | 867.00 | 872.00 | 872.00 | -0.91% | 29,700 |
| Apr 9, 2026 | 898.00 | 903.00 | 878.00 | 880.00 | 880.00 | -0.68% | 33,800 |
| Apr 8, 2026 | 875.00 | 899.00 | 875.00 | 886.00 | 886.00 | 2.19% | 43,600 |
| Apr 7, 2026 | 853.00 | 875.00 | 850.00 | 867.00 | 867.00 | 1.52% | 37,900 |
| Apr 6, 2026 | 857.00 | 857.00 | 845.00 | 854.00 | 854.00 | 1.43% | 24,600 |
| Apr 3, 2026 | 842.00 | 856.00 | 842.00 | 842.00 | 842.00 | 0.36% | 24,600 |
| Apr 2, 2026 | 848.00 | 862.00 | 839.00 | 839.00 | 839.00 | -1.06% | 45,100 |
| Apr 1, 2026 | 847.00 | 861.00 | 847.00 | 848.00 | 848.00 | 1.92% | 34,700 |
| Mar 31, 2026 | 829.00 | 850.00 | 819.00 | 832.00 | 832.00 | 0.36% | 50,100 |
| Mar 30, 2026 | 841.00 | 843.00 | 821.00 | 829.00 | 829.00 | -4.82% | 73,400 |
| 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 |