Skip to main content
logo
MTG Co., Ltd. (TYO:7806)
Japan flag Japan · Delayed Price · Currency is JPY
4,340.00
+20.00 (0.46%)
Jan 23, 2026, 3:30 PM JST

MTG Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20264,305.004,395.004,305.004,390.00-1.62%46,800
Jan 22, 20264,270.004,355.004,120.004,320.004,320.000.23%196,700
Jan 21, 20264,290.004,330.004,270.004,310.004,310.00-1.49%135,000
Jan 20, 20264,390.004,435.004,320.004,375.004,375.001.27%166,600
Jan 19, 20264,350.004,355.004,260.004,320.004,320.00-1.59%133,400
Jan 16, 20264,470.004,470.004,290.004,390.004,390.00-1.79%160,800
Jan 15, 20264,400.004,470.004,365.004,470.004,470.001.48%126,700
Jan 14, 20264,575.004,580.004,405.004,405.004,405.00-3.61%197,100
Jan 13, 20264,800.004,800.004,570.004,570.004,570.00-3.69%227,800
Jan 9, 20264,695.004,805.004,680.004,745.004,745.001.06%104,800
Jan 8, 20264,730.004,765.004,645.004,695.004,695.00-1.68%150,700
Jan 7, 20264,880.004,885.004,720.004,775.004,775.00-3.44%238,600
Jan 6, 20264,960.005,050.004,905.004,945.004,945.000.10%202,200
Jan 5, 20264,755.004,940.004,725.004,940.004,940.004.44%229,800
Dec 30, 20254,780.004,800.004,700.004,730.004,730.000.96%141,300
Dec 29, 20254,770.004,815.004,650.004,685.004,685.00-1.88%183,500
Dec 26, 20254,680.004,820.004,655.004,775.004,775.003.58%203,500
Dec 25, 20254,685.004,735.004,580.004,610.004,610.00-1.71%168,700
Dec 24, 20254,700.004,785.004,675.004,690.004,690.00-146,000
Dec 23, 20254,760.004,785.004,650.004,690.004,690.00-1.68%105,600
Dec 22, 20254,810.004,825.004,670.004,770.004,770.000.10%119,200
Dec 19, 20254,690.004,805.004,660.004,765.004,765.001.60%178,100
Dec 18, 20254,700.004,755.004,650.004,690.004,690.000.64%91,400
Dec 17, 20254,710.004,720.004,555.004,660.004,660.00-2.20%135,600
Dec 16, 20254,930.004,950.004,765.004,765.004,765.00-4.32%171,200
Dec 15, 20254,835.005,050.004,800.004,980.004,980.004.51%252,800
Dec 12, 20254,710.004,890.004,710.004,765.004,765.001.60%188,300
Dec 11, 20254,835.004,860.004,685.004,690.004,690.00-3.30%149,900
Dec 10, 20254,875.004,925.004,810.004,850.004,850.00-1.32%167,500
Dec 9, 20255,070.005,250.004,800.004,915.004,915.00-3.06%349,900
Dec 8, 20254,935.005,140.004,930.005,070.005,070.002.74%489,000
Dec 5, 20254,700.004,945.004,635.004,935.004,935.006.36%409,200
Dec 4, 20254,695.004,830.004,590.004,640.004,640.00-0.22%268,200
Dec 3, 20254,350.004,735.004,325.004,650.004,650.005.56%341,200
Dec 2, 20254,400.004,545.004,345.004,405.004,405.002.44%283,600
Dec 1, 20254,465.004,465.004,270.004,300.004,300.00-5.18%172,300
Nov 28, 20254,600.004,680.004,495.004,535.004,535.00-0.77%184,300
Nov 27, 20254,465.004,595.004,410.004,570.004,570.001.78%264,400
Nov 26, 20254,220.004,495.004,150.004,490.004,490.0013.10%475,400
Nov 25, 20254,450.004,450.003,955.003,970.003,970.00-10.38%363,000
Nov 21, 20254,280.004,470.004,210.004,430.004,430.002.19%283,000
Nov 20, 20254,785.004,785.004,335.004,335.004,335.00-9.12%335,100
Nov 19, 20254,755.004,875.004,645.004,770.004,770.001.06%329,900
Nov 18, 20254,760.004,850.004,625.004,720.004,720.000.53%244,500
Nov 17, 20254,715.004,825.004,575.004,695.004,695.00-4.57%470,900
Nov 14, 20254,800.005,130.004,775.004,920.004,920.001.55%968,900
Nov 13, 20254,720.005,070.004,675.004,845.004,845.0010.87%1,670,200
Nov 12, 20254,370.004,370.004,240.004,370.004,370.0019.07%624,700
Nov 11, 20253,770.003,790.003,640.003,670.003,670.00-2.26%316,300
Nov 10, 20253,740.003,795.003,670.003,755.003,755.000.67%243,100