MTG Co., Ltd. (TYO:7806)
Japan · Delayed Price · Currency is JPY 5,800.00
-160.00 (-2.68%)
At close: Mar 6, 2026
MTG Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,860.00 | 5,880.00 | 5,690.00 | 5,800.00 | 5,800.00 | -2.68% | 187,900 |
| Mar 5, 2026 | 5,850.00 | 6,210.00 | 5,830.00 | 5,960.00 | 5,960.00 | 5.11% | 429,300 |
| Mar 4, 2026 | 5,440.00 | 5,820.00 | 5,440.00 | 5,670.00 | 5,670.00 | 6.18% | 429,500 |
| Mar 3, 2026 | 5,610.00 | 5,610.00 | 5,300.00 | 5,340.00 | 5,340.00 | -5.82% | 182,600 |
| Mar 2, 2026 | 5,750.00 | 5,790.00 | 5,570.00 | 5,670.00 | 5,670.00 | -1.39% | 147,900 |
| Feb 27, 2026 | 5,650.00 | 5,750.00 | 5,470.00 | 5,750.00 | 5,750.00 | 9.11% | 349,200 |
| Feb 26, 2026 | 5,170.00 | 5,330.00 | 5,170.00 | 5,270.00 | 5,270.00 | 1.93% | 153,200 |
| Feb 25, 2026 | 5,230.00 | 5,300.00 | 5,160.00 | 5,170.00 | 5,170.00 | -1.15% | 107,800 |
| Feb 24, 2026 | 5,240.00 | 5,310.00 | 5,140.00 | 5,230.00 | 5,230.00 | -0.76% | 120,500 |
| Feb 20, 2026 | 5,340.00 | 5,490.00 | 5,250.00 | 5,270.00 | 5,270.00 | -0.94% | 171,300 |
| Feb 19, 2026 | 5,230.00 | 5,320.00 | 5,090.00 | 5,320.00 | 5,320.00 | 1.33% | 201,700 |
| Feb 18, 2026 | 5,340.00 | 5,350.00 | 5,200.00 | 5,250.00 | 5,250.00 | -0.38% | 180,400 |
| Feb 17, 2026 | 5,200.00 | 5,390.00 | 5,070.00 | 5,270.00 | 5,270.00 | 1.74% | 253,700 |
| Feb 16, 2026 | 5,430.00 | 5,450.00 | 5,120.00 | 5,180.00 | 5,180.00 | -3.72% | 326,100 |
| Feb 13, 2026 | 5,020.00 | 5,630.00 | 4,985.00 | 5,380.00 | 5,380.00 | 6.96% | 811,900 |
| Feb 12, 2026 | 5,000.00 | 5,080.00 | 4,715.00 | 5,030.00 | 5,030.00 | 14.32% | 1,027,500 |
| Feb 10, 2026 | 4,240.00 | 4,425.00 | 4,240.00 | 4,400.00 | 4,400.00 | 3.77% | 148,900 |
| Feb 9, 2026 | 4,180.00 | 4,270.00 | 4,155.00 | 4,240.00 | 4,240.00 | 1.56% | 118,900 |
| Feb 6, 2026 | 4,285.00 | 4,295.00 | 4,130.00 | 4,175.00 | 4,175.00 | -2.91% | 156,700 |
| Feb 5, 2026 | 4,240.00 | 4,320.00 | 4,205.00 | 4,300.00 | 4,300.00 | 1.30% | 104,200 |
| Feb 4, 2026 | 4,165.00 | 4,250.00 | 4,150.00 | 4,245.00 | 4,245.00 | 0.95% | 94,800 |
| Feb 3, 2026 | 4,280.00 | 4,315.00 | 4,165.00 | 4,205.00 | 4,205.00 | -1.75% | 122,800 |
| Feb 2, 2026 | 4,235.00 | 4,325.00 | 4,225.00 | 4,280.00 | 4,280.00 | 1.06% | 89,800 |
| Jan 30, 2026 | 4,355.00 | 4,355.00 | 4,205.00 | 4,235.00 | 4,235.00 | -3.42% | 137,700 |
| Jan 29, 2026 | 4,380.00 | 4,435.00 | 4,335.00 | 4,385.00 | 4,385.00 | -0.68% | 88,000 |
| Jan 28, 2026 | 4,460.00 | 4,490.00 | 4,390.00 | 4,415.00 | 4,415.00 | -1.34% | 83,500 |
| Jan 27, 2026 | 4,480.00 | 4,505.00 | 4,340.00 | 4,475.00 | 4,475.00 | 0.90% | 151,600 |
| Jan 26, 2026 | 4,410.00 | 4,460.00 | 4,360.00 | 4,435.00 | 4,435.00 | 2.19% | 134,200 |
| Jan 23, 2026 | 4,305.00 | 4,395.00 | 4,305.00 | 4,340.00 | 4,340.00 | 0.46% | 116,800 |
| Jan 22, 2026 | 4,270.00 | 4,355.00 | 4,120.00 | 4,320.00 | 4,320.00 | 0.23% | 196,700 |
| Jan 21, 2026 | 4,290.00 | 4,330.00 | 4,270.00 | 4,310.00 | 4,310.00 | -1.49% | 135,000 |
| Jan 20, 2026 | 4,390.00 | 4,435.00 | 4,320.00 | 4,375.00 | 4,375.00 | 1.27% | 166,600 |
| Jan 19, 2026 | 4,350.00 | 4,355.00 | 4,260.00 | 4,320.00 | 4,320.00 | -1.59% | 133,400 |
| Jan 16, 2026 | 4,470.00 | 4,470.00 | 4,290.00 | 4,390.00 | 4,390.00 | -1.79% | 160,800 |
| Jan 15, 2026 | 4,400.00 | 4,470.00 | 4,365.00 | 4,470.00 | 4,470.00 | 1.48% | 126,700 |
| Jan 14, 2026 | 4,575.00 | 4,580.00 | 4,405.00 | 4,405.00 | 4,405.00 | -3.61% | 197,100 |
| Jan 13, 2026 | 4,800.00 | 4,800.00 | 4,570.00 | 4,570.00 | 4,570.00 | -3.69% | 227,800 |
| Jan 9, 2026 | 4,695.00 | 4,805.00 | 4,680.00 | 4,745.00 | 4,745.00 | 1.06% | 104,800 |
| Jan 8, 2026 | 4,730.00 | 4,765.00 | 4,645.00 | 4,695.00 | 4,695.00 | -1.68% | 150,700 |
| Jan 7, 2026 | 4,880.00 | 4,885.00 | 4,720.00 | 4,775.00 | 4,775.00 | -3.44% | 238,600 |
| Jan 6, 2026 | 4,960.00 | 5,050.00 | 4,905.00 | 4,945.00 | 4,945.00 | 0.10% | 202,200 |
| Jan 5, 2026 | 4,755.00 | 4,940.00 | 4,725.00 | 4,940.00 | 4,940.00 | 4.44% | 229,800 |
| Dec 30, 2025 | 4,780.00 | 4,800.00 | 4,700.00 | 4,730.00 | 4,730.00 | 0.96% | 141,300 |
| Dec 29, 2025 | 4,770.00 | 4,815.00 | 4,650.00 | 4,685.00 | 4,685.00 | -1.88% | 183,500 |
| Dec 26, 2025 | 4,680.00 | 4,820.00 | 4,655.00 | 4,775.00 | 4,775.00 | 3.58% | 203,500 |
| Dec 25, 2025 | 4,685.00 | 4,735.00 | 4,580.00 | 4,610.00 | 4,610.00 | -1.71% | 168,700 |
| Dec 24, 2025 | 4,700.00 | 4,785.00 | 4,675.00 | 4,690.00 | 4,690.00 | - | 146,000 |
| Dec 23, 2025 | 4,760.00 | 4,785.00 | 4,650.00 | 4,690.00 | 4,690.00 | -1.68% | 105,600 |
| Dec 22, 2025 | 4,810.00 | 4,825.00 | 4,670.00 | 4,770.00 | 4,770.00 | 0.10% | 119,200 |
| Dec 19, 2025 | 4,690.00 | 4,805.00 | 4,660.00 | 4,765.00 | 4,765.00 | 1.60% | 178,100 |