Skip to main content
logo
MTG Co., Ltd. (TYO:7806)
Japan flag Japan · Delayed Price · Currency is JPY
5,310.00
+280.00 (5.57%)
Feb 13, 2026, 2:44 PM JST

MTG Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20265,000.005,080.004,715.005,030.005,030.0014.32%1,027,500
Feb 10, 20264,240.004,425.004,240.004,400.004,400.003.77%148,900
Feb 9, 20264,180.004,270.004,155.004,240.004,240.001.56%118,900
Feb 6, 20264,285.004,295.004,130.004,175.004,175.00-2.91%156,700
Feb 5, 20264,240.004,320.004,205.004,300.004,300.001.30%104,200
Feb 4, 20264,165.004,250.004,150.004,245.004,245.000.95%94,800
Feb 3, 20264,280.004,315.004,165.004,205.004,205.00-1.75%122,800
Feb 2, 20264,235.004,325.004,225.004,280.004,280.001.06%89,800
Jan 30, 20264,355.004,355.004,205.004,235.004,235.00-3.42%137,700
Jan 29, 20264,380.004,435.004,335.004,385.004,385.00-0.68%88,000
Jan 28, 20264,460.004,490.004,390.004,415.004,415.00-1.34%83,500
Jan 27, 20264,480.004,505.004,340.004,475.004,475.000.90%151,600
Jan 26, 20264,410.004,460.004,360.004,435.004,435.002.19%134,200
Jan 23, 20264,305.004,395.004,305.004,340.004,340.000.46%116,800
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