Skip to main content
logo
MTG Co., Ltd. (TYO:7806)
Japan flag Japan · Delayed Price · Currency is JPY
4,950.00
-110.00 (-2.17%)
Sep 29, 2025, 3:30 PM JST

MTG Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254,940.005,200.004,940.005,060.005,060.003.27%354,500
Sep 25, 20254,910.004,940.004,835.004,900.004,900.000.10%135,900
Sep 24, 20255,000.005,050.004,810.004,895.004,895.00-1.71%169,200
Sep 22, 20255,080.005,130.004,960.004,980.004,980.00-1.97%175,700
Sep 19, 20255,040.005,320.005,010.005,080.005,080.001.80%482,400
Sep 18, 20254,745.005,060.004,725.004,990.004,990.009.19%833,800
Sep 17, 20254,570.004,595.004,505.004,570.004,570.00-0.76%833,800
Sep 16, 20254,620.004,650.004,525.004,605.004,605.001.54%167,300
Sep 12, 20254,665.004,665.004,500.004,535.004,535.00-1.41%162,700
Sep 11, 20254,625.004,680.004,575.004,600.004,600.000.99%219,500
Sep 10, 20254,425.004,575.004,405.004,555.004,555.004.59%266,500
Sep 9, 20254,390.004,415.004,300.004,355.004,355.000.23%119,700
Sep 8, 20254,350.004,430.004,270.004,345.004,345.000.70%226,000
Sep 5, 20254,200.004,350.004,180.004,315.004,315.003.35%208,900
Sep 4, 20254,110.004,185.004,110.004,175.004,175.001.71%148,300
Sep 3, 20254,220.004,245.004,095.004,105.004,105.00-2.96%273,100
Sep 2, 20254,345.004,350.004,205.004,230.004,230.00-3.09%320,300
Sep 1, 20254,500.004,550.004,355.004,365.004,365.00-4.90%260,600
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