MTG Co., Ltd. (TYO:7806)
Japan · Delayed Price · Currency is JPY 6,290.00
-60.00 (-0.94%)
May 8, 2026, 3:30 PM JST
MTG Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 6,330.00 | 6,410.00 | 6,210.00 | 6,290.00 | 6,290.00 | -0.94% | 210,900 |
| Mar 11, 2026 | 6,160.00 | 6,480.00 | 6,100.00 | 6,350.00 | 6,350.00 | 4.61% | 285,400 |
| Mar 10, 2026 | 5,960.00 | 6,190.00 | 5,880.00 | 6,070.00 | 6,070.00 | 3.58% | 264,000 |
| Mar 9, 2026 | 5,850.00 | 5,910.00 | 5,700.00 | 5,860.00 | 5,860.00 | 1.03% | 224,000 |
| 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 |