MTG Co., Ltd. (TYO:7806)
Japan · Delayed Price · Currency is JPY 7,500.00
+60.00 (0.81%)
May 29, 2026, 3:30 PM JST
MTG Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7,000.00 | 7,490.00 | 7,000.00 | 7,440.00 | 7,440.00 | 6.44% | 210,800 |
| May 27, 2026 | 7,050.00 | 7,310.00 | 6,970.00 | 6,990.00 | 6,990.00 | 0.43% | 159,600 |
| May 26, 2026 | 6,750.00 | 7,120.00 | 6,660.00 | 6,960.00 | 6,960.00 | 8.92% | 255,800 |
| May 25, 2026 | 6,320.00 | 6,390.00 | 6,260.00 | 6,390.00 | 6,390.00 | 2.73% | 93,500 |
| May 22, 2026 | 6,390.00 | 6,420.00 | 6,150.00 | 6,220.00 | 6,220.00 | -2.96% | 116,000 |
| May 21, 2026 | 6,560.00 | 6,560.00 | 6,300.00 | 6,410.00 | 6,410.00 | 0.16% | 78,400 |
| May 20, 2026 | 6,630.00 | 6,790.00 | 6,340.00 | 6,400.00 | 6,400.00 | -3.32% | 143,600 |
| May 19, 2026 | 6,390.00 | 6,650.00 | 6,210.00 | 6,620.00 | 6,620.00 | 5.25% | 172,400 |
| May 18, 2026 | 6,710.00 | 6,720.00 | 6,240.00 | 6,290.00 | 6,290.00 | -6.26% | 156,700 |
| May 15, 2026 | 7,050.00 | 7,200.00 | 6,620.00 | 6,710.00 | 6,710.00 | -6.55% | 202,300 |
| May 14, 2026 | 6,780.00 | 7,310.00 | 6,760.00 | 7,180.00 | 7,180.00 | 6.85% | 335,000 |
| May 13, 2026 | 6,600.00 | 6,930.00 | 6,540.00 | 6,720.00 | 6,720.00 | 1.66% | 335,500 |
| May 12, 2026 | 6,490.00 | 6,820.00 | 6,080.00 | 6,610.00 | 6,610.00 | 1.38% | 641,700 |
| May 11, 2026 | 6,390.00 | 6,530.00 | 6,280.00 | 6,520.00 | 6,520.00 | 3.66% | 261,500 |
| May 8, 2026 | 6,250.00 | 6,400.00 | 6,160.00 | 6,290.00 | 6,290.00 | -0.94% | 99,300 |
| May 7, 2026 | 6,250.00 | 6,360.00 | 6,050.00 | 6,350.00 | 6,350.00 | 4.10% | 173,800 |
| May 1, 2026 | 5,810.00 | 6,120.00 | 5,800.00 | 6,100.00 | 6,100.00 | 5.72% | 124,500 |
| Apr 30, 2026 | 5,890.00 | 5,890.00 | 5,720.00 | 5,770.00 | 5,770.00 | -3.03% | 114,900 |
| Apr 28, 2026 | 5,940.00 | 5,990.00 | 5,910.00 | 5,950.00 | 5,950.00 | -0.17% | 76,700 |
| Apr 27, 2026 | 6,210.00 | 6,210.00 | 5,960.00 | 5,960.00 | 5,960.00 | -4.94% | 127,600 |
| Apr 24, 2026 | 6,380.00 | 6,380.00 | 6,220.00 | 6,270.00 | 6,270.00 | -1.88% | 86,300 |
| Apr 23, 2026 | 6,550.00 | 6,600.00 | 6,350.00 | 6,390.00 | 6,390.00 | -3.18% | 110,000 |
| Apr 22, 2026 | 6,550.00 | 6,600.00 | 6,450.00 | 6,600.00 | 6,600.00 | 0.76% | 92,900 |
| Apr 21, 2026 | 6,630.00 | 6,700.00 | 6,470.00 | 6,550.00 | 6,550.00 | -0.76% | 105,000 |
| Apr 20, 2026 | 6,670.00 | 6,700.00 | 6,520.00 | 6,600.00 | 6,600.00 | - | 100,600 |
| Apr 17, 2026 | 6,490.00 | 6,620.00 | 6,430.00 | 6,600.00 | 6,600.00 | 1.69% | 142,100 |
| Apr 16, 2026 | 6,450.00 | 6,490.00 | 6,330.00 | 6,490.00 | 6,490.00 | 1.56% | 76,500 |
| Apr 15, 2026 | 6,400.00 | 6,580.00 | 6,280.00 | 6,390.00 | 6,390.00 | 1.43% | 145,900 |
| Apr 14, 2026 | 6,190.00 | 6,350.00 | 6,190.00 | 6,300.00 | 6,300.00 | 3.45% | 97,600 |
| Apr 13, 2026 | 5,970.00 | 6,180.00 | 5,900.00 | 6,090.00 | 6,090.00 | 0.33% | 128,100 |
| Apr 10, 2026 | 6,060.00 | 6,100.00 | 5,950.00 | 6,070.00 | 6,070.00 | -0.33% | 102,400 |
| Apr 9, 2026 | 6,200.00 | 6,220.00 | 6,020.00 | 6,090.00 | 6,090.00 | -3.18% | 105,000 |
| Apr 8, 2026 | 6,230.00 | 6,350.00 | 6,110.00 | 6,290.00 | 6,290.00 | 3.11% | 121,200 |
| Apr 7, 2026 | 6,150.00 | 6,200.00 | 5,980.00 | 6,100.00 | 6,100.00 | -0.33% | 91,800 |
| Apr 6, 2026 | 6,280.00 | 6,320.00 | 6,120.00 | 6,120.00 | 6,120.00 | -4.08% | 109,000 |
| Apr 3, 2026 | 6,400.00 | 6,490.00 | 6,250.00 | 6,380.00 | 6,380.00 | -0.78% | 86,700 |
| Apr 2, 2026 | 6,310.00 | 6,490.00 | 6,260.00 | 6,430.00 | 6,430.00 | 0.78% | 148,700 |
| Apr 1, 2026 | 6,190.00 | 6,380.00 | 6,170.00 | 6,380.00 | 6,380.00 | 4.76% | 99,500 |
| Mar 31, 2026 | 6,280.00 | 6,360.00 | 6,090.00 | 6,090.00 | 6,090.00 | -2.72% | 117,100 |
| Mar 30, 2026 | 6,200.00 | 6,280.00 | 6,040.00 | 6,260.00 | 6,260.00 | -3.25% | 177,600 |
| Mar 27, 2026 | 6,400.00 | 6,500.00 | 6,210.00 | 6,470.00 | 6,470.00 | 7.83% | 274,700 |
| Mar 26, 2026 | 6,120.00 | 6,220.00 | 5,860.00 | 6,000.00 | 6,000.00 | -1.48% | 147,900 |
| Mar 25, 2026 | 5,940.00 | 6,190.00 | 5,910.00 | 6,090.00 | 6,090.00 | 4.28% | 138,000 |
| Mar 24, 2026 | 5,960.00 | 5,980.00 | 5,810.00 | 5,840.00 | 5,840.00 | 0.34% | 108,100 |
| Mar 23, 2026 | 6,030.00 | 6,030.00 | 5,690.00 | 5,820.00 | 5,820.00 | -5.52% | 172,100 |
| Mar 19, 2026 | 6,320.00 | 6,380.00 | 6,150.00 | 6,160.00 | 6,160.00 | -3.90% | 107,300 |
| Mar 18, 2026 | 6,160.00 | 6,410.00 | 6,120.00 | 6,410.00 | 6,410.00 | 4.91% | 125,800 |
| Mar 17, 2026 | 6,200.00 | 6,290.00 | 6,090.00 | 6,110.00 | 6,110.00 | -2.55% | 114,700 |
| Mar 16, 2026 | 6,270.00 | 6,330.00 | 6,130.00 | 6,270.00 | 6,270.00 | - | 123,900 |
| Mar 13, 2026 | 6,220.00 | 6,330.00 | 6,160.00 | 6,270.00 | 6,270.00 | -0.32% | 157,100 |