MTG Co., Ltd. (TYO:7806)
Japan · Delayed Price · Currency is JPY 9,040.00
+730.00 (8.78%)
Oct 1, 2026, 3:30 PM JST
MTG Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 8,230.00 | 9,040.00 | 8,150.00 | 9,040.00 | 9,040.00 | 8.78% | 404,400 |
| Sep 30, 2026 | 8,000.00 | 8,380.00 | 7,970.00 | 8,310.00 | 8,310.00 | 3.36% | 206,000 |
| Sep 29, 2026 | 8,150.00 | 8,220.00 | 7,980.00 | 8,040.00 | 8,040.00 | -0.04% | 170,900 |
| Sep 28, 2026 | 8,380.00 | 8,400.00 | 8,060.00 | 8,080.00 | 8,043.00 | -3.81% | 209,500 |
| Sep 25, 2026 | 8,250.00 | 8,520.00 | 8,150.00 | 8,400.00 | 8,361.53 | 2.82% | 199,400 |
| Sep 24, 2026 | 8,020.00 | 8,190.00 | 7,910.00 | 8,170.00 | 8,132.59 | 1.74% | 122,900 |
| Sep 18, 2026 | 7,870.00 | 8,090.00 | 7,770.00 | 8,030.00 | 7,993.23 | 2.16% | 152,800 |
| Sep 17, 2026 | 7,550.00 | 7,920.00 | 7,550.00 | 7,860.00 | 7,824.01 | 5.08% | 154,500 |
| Sep 16, 2026 | 7,920.00 | 7,920.00 | 7,400.00 | 7,480.00 | 7,445.75 | -6.03% | 234,800 |
| Sep 15, 2026 | 7,870.00 | 8,040.00 | 7,800.00 | 7,960.00 | 7,923.55 | 1.79% | 137,700 |
| Sep 14, 2026 | 7,620.00 | 7,860.00 | 7,570.00 | 7,820.00 | 7,784.19 | 2.22% | 94,900 |
| Sep 11, 2026 | 7,850.00 | 7,860.00 | 7,600.00 | 7,650.00 | 7,614.97 | -3.77% | 167,500 |
| Sep 10, 2026 | 8,230.00 | 8,300.00 | 7,880.00 | 7,950.00 | 7,913.60 | -3.87% | 173,300 |
| Sep 9, 2026 | 8,230.00 | 8,390.00 | 8,150.00 | 8,270.00 | 8,232.13 | 0.49% | 117,000 |
| Sep 8, 2026 | 8,130.00 | 8,490.00 | 8,120.00 | 8,230.00 | 8,192.31 | 0.73% | 158,000 |
| Sep 7, 2026 | 8,100.00 | 8,300.00 | 7,960.00 | 8,170.00 | 8,132.59 | -2.74% | 280,800 |
| Sep 4, 2026 | 8,300.00 | 8,470.00 | 8,130.00 | 8,400.00 | 8,361.53 | 1.69% | 151,600 |
| Sep 3, 2026 | 8,500.00 | 8,540.00 | 8,160.00 | 8,260.00 | 8,222.18 | -2.82% | 206,200 |
| Sep 2, 2026 | 9,000.00 | 9,050.00 | 8,470.00 | 8,500.00 | 8,461.08 | -6.39% | 257,800 |
| Sep 1, 2026 | 9,100.00 | 9,250.00 | 8,980.00 | 9,080.00 | 9,038.42 | -1.52% | 101,500 |
| Aug 31, 2026 | 9,200.00 | 9,350.00 | 9,180.00 | 9,220.00 | 9,177.78 | -0.32% | 120,200 |
| Aug 28, 2026 | 8,910.00 | 9,360.00 | 8,870.00 | 9,250.00 | 9,207.64 | 3.47% | 169,500 |
| Aug 27, 2026 | 9,200.00 | 9,290.00 | 8,900.00 | 8,940.00 | 8,899.06 | -1.65% | 175,600 |
| Aug 26, 2026 | 9,400.00 | 9,400.00 | 8,950.00 | 9,090.00 | 9,048.38 | 1.22% | 182,200 |
| Aug 25, 2026 | 8,570.00 | 9,020.00 | 8,510.00 | 8,980.00 | 8,938.88 | 5.52% | 203,200 |
| Aug 24, 2026 | 8,700.00 | 8,700.00 | 8,370.00 | 8,510.00 | 8,471.03 | -1.96% | 113,600 |
| Aug 21, 2026 | 8,590.00 | 8,770.00 | 8,530.00 | 8,680.00 | 8,640.25 | 0.46% | 148,100 |
| Aug 20, 2026 | 8,000.00 | 8,640.00 | 8,000.00 | 8,640.00 | 8,600.44 | 9.37% | 284,100 |
| Aug 19, 2026 | 7,820.00 | 7,980.00 | 7,700.00 | 7,900.00 | 7,863.82 | 0.25% | 108,900 |
| Aug 18, 2026 | 8,170.00 | 8,280.00 | 7,880.00 | 7,880.00 | 7,843.92 | -4.25% | 148,800 |
| Aug 17, 2026 | 8,270.00 | 8,400.00 | 8,040.00 | 8,230.00 | 8,192.31 | 1.23% | 110,300 |
| Aug 14, 2026 | 8,130.00 | 8,240.00 | 8,070.00 | 8,130.00 | 8,092.77 | 0.49% | 108,500 |
| Aug 13, 2026 | 8,200.00 | 8,370.00 | 8,020.00 | 8,090.00 | 8,052.95 | -1.10% | 133,000 |
| Aug 12, 2026 | 8,100.00 | 8,220.00 | 8,050.00 | 8,180.00 | 8,142.54 | 2.76% | 127,100 |
| Aug 10, 2026 | 8,050.00 | 8,180.00 | 7,910.00 | 7,960.00 | 7,923.55 | -2.57% | 100,900 |
| Aug 7, 2026 | 7,660.00 | 8,190.00 | 7,520.00 | 8,170.00 | 8,132.59 | 5.97% | 187,600 |
| Aug 6, 2026 | 7,500.00 | 7,970.00 | 7,450.00 | 7,710.00 | 7,674.69 | 2.66% | 273,500 |
| Aug 5, 2026 | 7,850.00 | 7,940.00 | 7,120.00 | 7,510.00 | 7,475.61 | 1.49% | 407,200 |
| Aug 4, 2026 | 7,850.00 | 7,850.00 | 7,400.00 | 7,400.00 | 7,366.11 | -5.13% | 194,600 |
| Aug 3, 2026 | 7,610.00 | 7,840.00 | 7,350.00 | 7,800.00 | 7,764.28 | 2.50% | 105,800 |
| Jul 31, 2026 | 7,290.00 | 7,710.00 | 7,170.00 | 7,610.00 | 7,575.15 | 5.99% | 133,800 |
| Jul 30, 2026 | 7,300.00 | 7,380.00 | 7,140.00 | 7,180.00 | 7,147.12 | -1.64% | 105,700 |
| Jul 29, 2026 | 7,630.00 | 7,660.00 | 7,110.00 | 7,300.00 | 7,266.57 | -3.05% | 158,500 |
| Jul 28, 2026 | 7,590.00 | 7,690.00 | 7,510.00 | 7,530.00 | 7,495.52 | -1.05% | 62,600 |
| Jul 27, 2026 | 7,680.00 | 7,720.00 | 7,480.00 | 7,610.00 | 7,575.15 | -0.78% | 89,900 |
| Jul 24, 2026 | 7,690.00 | 7,800.00 | 7,600.00 | 7,670.00 | 7,634.88 | -1.67% | 71,500 |
| Jul 23, 2026 | 7,670.00 | 7,880.00 | 7,560.00 | 7,800.00 | 7,764.28 | 1.69% | 90,300 |
| Jul 22, 2026 | 7,990.00 | 7,990.00 | 7,670.00 | 7,670.00 | 7,634.88 | -3.03% | 74,400 |
| Jul 21, 2026 | 7,590.00 | 8,030.00 | 7,420.00 | 7,910.00 | 7,873.78 | 6.03% | 122,700 |
| Jul 17, 2026 | 7,980.00 | 7,980.00 | 7,310.00 | 7,460.00 | 7,425.84 | -8.24% | 183,900 |