Skip to main content
logo
MTG Co., Ltd. (TYO:7806)
Japan flag Japan · Delayed Price · Currency is JPY
4,590.00
+90.00 (2.00%)
Aug 29, 2025, 3:30 PM JST

MTG Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20254,600.004,630.004,550.004,590.004,590.002.00%192,600
Aug 28, 20254,425.004,520.004,405.004,500.004,500.001.58%111,200
Aug 27, 20254,585.004,610.004,380.004,430.004,430.00-3.49%314,100
Aug 26, 20254,680.004,705.004,550.004,590.004,590.001.77%601,400
Aug 25, 20254,605.004,615.004,465.004,510.004,510.00-1.53%221,600
Aug 22, 20254,785.004,795.004,580.004,580.004,580.00-3.88%219,200
Aug 21, 20254,795.004,870.004,765.004,765.004,765.00-0.42%212,400
Aug 20, 20254,650.004,830.004,625.004,785.004,785.002.03%236,000
Aug 19, 20254,700.004,720.004,605.004,690.004,690.00-0.42%212,700
Aug 18, 20254,815.004,865.004,705.004,710.004,710.00-1.88%296,200
Aug 15, 20254,820.004,890.004,775.004,800.004,800.00-0.21%255,800
Aug 14, 20254,820.004,880.004,745.004,810.004,810.000.52%171,100
Aug 13, 20254,890.004,960.004,780.004,785.004,785.00-1.34%368,400
Aug 12, 20254,800.004,905.004,740.004,850.004,850.003.19%472,100
Aug 8, 20254,750.004,775.004,660.004,700.004,700.00-0.11%195,000
Aug 7, 20254,770.004,800.004,670.004,705.004,705.00-2.28%244,200
Aug 6, 20254,510.004,830.004,510.004,815.004,815.007.00%458,300
Aug 5, 20254,585.004,660.004,485.004,500.004,500.00-1.21%294,100
Aug 4, 20254,405.004,635.004,370.004,555.004,555.002.36%416,900
Aug 1, 20254,950.004,970.004,420.004,450.004,450.00-9.55%809,400
Jul 31, 20254,790.004,965.004,765.004,920.004,920.002.07%302,900
Jul 30, 20254,690.004,820.004,680.004,820.004,820.001.69%155,600
Jul 29, 20254,630.004,750.004,605.004,740.004,740.002.27%198,700
Jul 28, 20254,780.004,830.004,580.004,635.004,635.00-4.04%342,000
Jul 25, 20254,710.004,845.004,595.004,830.004,830.002.77%312,900
Jul 24, 20254,680.004,785.004,510.004,700.004,700.001.51%434,600
Jul 23, 20254,585.004,655.004,515.004,630.004,630.001.09%213,200
Jul 22, 20254,540.004,590.004,455.004,580.004,580.002.46%217,100
Jul 18, 20254,570.004,670.004,395.004,470.004,470.00-1.97%335,600
Jul 17, 20254,365.004,565.004,320.004,560.004,560.0013.43%574,700
Jul 16, 20254,000.004,055.003,980.004,020.004,020.00-1.23%83,700
Jul 15, 20254,150.004,160.004,020.004,070.004,070.00-1.33%96,400
Jul 14, 20254,135.004,190.004,055.004,125.004,125.000.86%149,200
Jul 11, 20254,155.004,195.004,090.004,090.004,090.00-1.09%143,300
Jul 10, 20254,220.004,295.004,085.004,135.004,135.00-0.36%219,900
Jul 9, 20254,080.004,190.004,020.004,150.004,150.001.84%254,800
Jul 8, 20253,855.004,075.003,820.004,075.004,075.009.40%402,300
Jul 7, 20253,645.003,735.003,630.003,725.003,725.003.47%127,100
Jul 4, 20253,780.003,855.003,585.003,600.003,600.00-4.00%207,700
Jul 3, 20253,950.003,965.003,745.003,750.003,750.00-5.18%199,600
Jul 2, 20253,930.003,975.003,870.003,955.003,955.00-1.13%127,400
Jul 1, 20253,960.004,015.003,880.004,000.004,000.001.01%115,500
Jun 30, 20254,005.004,025.003,895.003,960.003,960.000.64%157,200
Jun 27, 20253,790.003,940.003,790.003,935.003,935.003.28%173,600
Jun 26, 20254,020.004,030.003,785.003,810.003,810.00-6.62%292,100
Jun 25, 20254,010.004,080.003,915.004,080.004,080.007.37%275,300
Jun 24, 20253,740.003,800.003,725.003,800.003,800.003.26%100,300
Jun 23, 20253,570.003,685.003,570.003,680.003,680.001.66%102,800
Jun 20, 20253,675.003,685.003,555.003,620.003,620.00-1.23%156,100
Jun 19, 20253,680.003,745.003,650.003,665.003,665.00-0.14%116,700