MTG Co., Ltd. (TYO:7806)
Japan · Delayed Price · Currency is JPY 7,950.00
-320.00 (-3.87%)
Sep 10, 2026, 3:30 PM JST
MTG Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 8,230.00 | 8,300.00 | 7,880.00 | 7,950.00 | 7,950.00 | -3.87% | 173,300 |
| Sep 9, 2026 | 8,230.00 | 8,390.00 | 8,150.00 | 8,270.00 | 8,270.00 | 0.49% | 117,000 |
| Sep 8, 2026 | 8,130.00 | 8,490.00 | 8,120.00 | 8,230.00 | 8,230.00 | 0.73% | 158,000 |
| Sep 7, 2026 | 8,100.00 | 8,300.00 | 7,960.00 | 8,170.00 | 8,170.00 | -2.74% | 280,800 |
| Sep 4, 2026 | 8,300.00 | 8,470.00 | 8,130.00 | 8,400.00 | 8,400.00 | 1.69% | 151,600 |
| Sep 3, 2026 | 8,500.00 | 8,540.00 | 8,160.00 | 8,260.00 | 8,260.00 | -2.82% | 206,200 |
| Sep 2, 2026 | 9,000.00 | 9,050.00 | 8,470.00 | 8,500.00 | 8,500.00 | -6.39% | 257,800 |
| Sep 1, 2026 | 9,100.00 | 9,250.00 | 8,980.00 | 9,080.00 | 9,080.00 | -1.52% | 101,500 |
| Aug 31, 2026 | 9,200.00 | 9,350.00 | 9,180.00 | 9,220.00 | 9,220.00 | -0.32% | 120,200 |
| Aug 28, 2026 | 8,910.00 | 9,360.00 | 8,870.00 | 9,250.00 | 9,250.00 | 3.47% | 169,500 |
| Aug 27, 2026 | 9,200.00 | 9,290.00 | 8,900.00 | 8,940.00 | 8,940.00 | -1.65% | 175,600 |
| Aug 26, 2026 | 9,400.00 | 9,400.00 | 8,950.00 | 9,090.00 | 9,090.00 | 1.22% | 182,200 |
| Aug 25, 2026 | 8,570.00 | 9,020.00 | 8,510.00 | 8,980.00 | 8,980.00 | 5.52% | 203,200 |
| Aug 24, 2026 | 8,700.00 | 8,700.00 | 8,370.00 | 8,510.00 | 8,510.00 | -1.96% | 113,600 |
| Aug 21, 2026 | 8,590.00 | 8,770.00 | 8,530.00 | 8,680.00 | 8,680.00 | 0.46% | 148,100 |
| Aug 20, 2026 | 8,000.00 | 8,640.00 | 8,000.00 | 8,640.00 | 8,640.00 | 9.37% | 284,100 |
| Aug 19, 2026 | 7,820.00 | 7,980.00 | 7,700.00 | 7,900.00 | 7,900.00 | 0.25% | 108,900 |
| Aug 18, 2026 | 8,170.00 | 8,280.00 | 7,880.00 | 7,880.00 | 7,880.00 | -4.25% | 148,800 |
| Aug 17, 2026 | 8,270.00 | 8,400.00 | 8,040.00 | 8,230.00 | 8,230.00 | 1.23% | 110,300 |
| Aug 14, 2026 | 8,130.00 | 8,240.00 | 8,070.00 | 8,130.00 | 8,130.00 | 0.49% | 108,500 |
| Aug 13, 2026 | 8,200.00 | 8,370.00 | 8,020.00 | 8,090.00 | 8,090.00 | -1.10% | 133,000 |
| Aug 12, 2026 | 8,100.00 | 8,220.00 | 8,050.00 | 8,180.00 | 8,180.00 | 2.76% | 127,100 |
| Aug 10, 2026 | 8,050.00 | 8,180.00 | 7,910.00 | 7,960.00 | 7,960.00 | -2.57% | 100,900 |
| Aug 7, 2026 | 7,660.00 | 8,190.00 | 7,520.00 | 8,170.00 | 8,170.00 | 5.97% | 187,600 |
| Aug 6, 2026 | 7,500.00 | 7,970.00 | 7,450.00 | 7,710.00 | 7,710.00 | 2.66% | 273,500 |
| Aug 5, 2026 | 7,850.00 | 7,940.00 | 7,120.00 | 7,510.00 | 7,510.00 | 1.49% | 407,200 |
| Aug 4, 2026 | 7,850.00 | 7,850.00 | 7,400.00 | 7,400.00 | 7,400.00 | -5.13% | 194,600 |
| Aug 3, 2026 | 7,610.00 | 7,840.00 | 7,350.00 | 7,800.00 | 7,800.00 | 2.50% | 105,800 |
| Jul 31, 2026 | 7,290.00 | 7,710.00 | 7,170.00 | 7,610.00 | 7,610.00 | 5.99% | 133,800 |
| Jul 30, 2026 | 7,300.00 | 7,380.00 | 7,140.00 | 7,180.00 | 7,180.00 | -1.64% | 105,700 |
| Jul 29, 2026 | 7,630.00 | 7,660.00 | 7,110.00 | 7,300.00 | 7,300.00 | -3.05% | 158,500 |
| Jul 28, 2026 | 7,590.00 | 7,690.00 | 7,510.00 | 7,530.00 | 7,530.00 | -1.05% | 62,600 |
| Jul 27, 2026 | 7,680.00 | 7,720.00 | 7,480.00 | 7,610.00 | 7,610.00 | -0.78% | 89,900 |
| Jul 24, 2026 | 7,690.00 | 7,800.00 | 7,600.00 | 7,670.00 | 7,670.00 | -1.67% | 71,500 |
| Jul 23, 2026 | 7,670.00 | 7,880.00 | 7,560.00 | 7,800.00 | 7,800.00 | 1.69% | 90,300 |
| Jul 22, 2026 | 7,990.00 | 7,990.00 | 7,670.00 | 7,670.00 | 7,670.00 | -3.03% | 74,400 |
| Jul 21, 2026 | 7,590.00 | 8,030.00 | 7,420.00 | 7,910.00 | 7,910.00 | 6.03% | 122,700 |
| Jul 17, 2026 | 7,980.00 | 7,980.00 | 7,310.00 | 7,460.00 | 7,460.00 | -8.24% | 183,900 |
| Jul 16, 2026 | 7,710.00 | 8,210.00 | 7,710.00 | 8,130.00 | 8,130.00 | 5.58% | 183,700 |
| Jul 15, 2026 | 7,400.00 | 7,730.00 | 7,230.00 | 7,700.00 | 7,700.00 | 4.90% | 126,000 |
| Jul 14, 2026 | 7,230.00 | 7,440.00 | 7,230.00 | 7,340.00 | 7,340.00 | 0.96% | 82,000 |
| Jul 13, 2026 | 7,480.00 | 7,720.00 | 7,230.00 | 7,270.00 | 7,270.00 | -3.71% | 136,700 |
| Jul 10, 2026 | 7,550.00 | 7,680.00 | 7,320.00 | 7,550.00 | 7,550.00 | 1.07% | 128,000 |
| Jul 9, 2026 | 8,000.00 | 8,080.00 | 7,460.00 | 7,470.00 | 7,470.00 | -7.78% | 183,900 |
| Jul 8, 2026 | 8,000.00 | 8,110.00 | 7,860.00 | 8,100.00 | 8,100.00 | -0.61% | 79,600 |
| Jul 7, 2026 | 8,100.00 | 8,270.00 | 8,060.00 | 8,150.00 | 8,150.00 | 0.12% | 59,500 |
| Jul 6, 2026 | 8,140.00 | 8,200.00 | 8,030.00 | 8,140.00 | 8,140.00 | 0.49% | 68,300 |
| Jul 3, 2026 | 8,230.00 | 8,380.00 | 7,960.00 | 8,100.00 | 8,100.00 | 3.05% | 218,100 |
| Jul 2, 2026 | 7,530.00 | 8,000.00 | 7,530.00 | 7,860.00 | 7,860.00 | 4.52% | 135,400 |
| Jul 1, 2026 | 7,410.00 | 7,580.00 | 7,340.00 | 7,520.00 | 7,520.00 | 0.80% | 92,900 |