Material Group Inc. (TYO:156A)
Japan
· Delayed Price · Currency is JPY 947.00
+37.00 (4.07%)
Mar 10, 2026, 3:30 PM JST
Material Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 921.00 | 959.00 | 921.00 | 946.00 | 946.00 | 3.96% | 100,200 |
| Mar 9, 2026 | 920.00 | 920.00 | 892.00 | 910.00 | 910.00 | -2.67% | 80,600 |
| Mar 6, 2026 | 904.00 | 938.00 | 900.00 | 935.00 | 935.00 | 3.09% | 93,800 |
| Mar 5, 2026 | 888.00 | 920.00 | 888.00 | 907.00 | 907.00 | 2.49% | 63,000 |
| Mar 4, 2026 | 897.00 | 917.00 | 876.00 | 885.00 | 885.00 | -1.45% | 111,900 |
| Mar 3, 2026 | 906.00 | 922.00 | 897.00 | 898.00 | 898.00 | -1.32% | 88,200 |
| Mar 2, 2026 | 903.00 | 930.00 | 892.00 | 910.00 | 910.00 | 0.22% | 90,500 |
| Feb 27, 2026 | 866.00 | 908.00 | 866.00 | 908.00 | 908.00 | 4.85% | 90,100 |
| Feb 26, 2026 | 834.00 | 880.00 | 831.00 | 866.00 | 866.00 | 4.97% | 139,500 |
| Feb 25, 2026 | 818.00 | 835.00 | 817.00 | 825.00 | 825.00 | 0.86% | 49,600 |
| Feb 24, 2026 | 826.00 | 826.00 | 804.00 | 818.00 | 818.00 | -0.97% | 73,500 |
| Feb 20, 2026 | 838.00 | 841.00 | 824.00 | 826.00 | 826.00 | -1.67% | 30,700 |
| Feb 19, 2026 | 844.00 | 849.00 | 835.00 | 840.00 | 840.00 | 0.12% | 42,300 |
| Feb 18, 2026 | 842.00 | 845.00 | 829.00 | 839.00 | 839.00 | -0.12% | 59,600 |
| Feb 17, 2026 | 841.00 | 852.00 | 822.00 | 840.00 | 840.00 | 0.84% | 119,500 |
| Feb 16, 2026 | 841.00 | 847.00 | 833.00 | 833.00 | 833.00 | -0.72% | 65,400 |
| Feb 13, 2026 | 835.00 | 845.00 | 829.00 | 839.00 | 839.00 | 0.24% | 51,600 |
| Feb 12, 2026 | 850.00 | 858.00 | 829.00 | 837.00 | 837.00 | -1.06% | 73,400 |
| Feb 10, 2026 | 836.00 | 859.00 | 834.00 | 846.00 | 846.00 | 2.55% | 67,600 |
| Feb 9, 2026 | 814.00 | 830.00 | 811.00 | 825.00 | 825.00 | 3.13% | 85,100 |
| Feb 6, 2026 | 832.00 | 835.00 | 793.00 | 800.00 | 800.00 | -5.55% | 197,200 |
| Feb 5, 2026 | 855.00 | 857.00 | 829.00 | 847.00 | 847.00 | -1.74% | 162,700 |
| Feb 4, 2026 | 917.00 | 917.00 | 847.00 | 862.00 | 862.00 | -6.81% | 220,100 |
| Feb 3, 2026 | 959.00 | 959.00 | 921.00 | 925.00 | 925.00 | -2.01% | 96,800 |
| Feb 2, 2026 | 965.00 | 972.00 | 937.00 | 944.00 | 944.00 | -1.97% | 156,300 |
| Jan 30, 2026 | 943.00 | 976.00 | 939.00 | 963.00 | 963.00 | 3.33% | 163,600 |
| Jan 29, 2026 | 945.00 | 945.00 | 912.00 | 932.00 | 932.00 | -1.38% | 138,200 |
| Jan 28, 2026 | 964.00 | 964.00 | 942.00 | 945.00 | 945.00 | -2.48% | 132,400 |
| Jan 27, 2026 | 935.00 | 969.00 | 935.00 | 969.00 | 969.00 | 3.86% | 139,200 |
| Jan 26, 2026 | 933.00 | 934.00 | 911.00 | 933.00 | 933.00 | 0.43% | 116,500 |
| Jan 23, 2026 | 898.00 | 929.00 | 897.00 | 929.00 | 929.00 | 3.80% | 120,300 |
| Jan 22, 2026 | 885.00 | 899.00 | 883.00 | 895.00 | 895.00 | 1.82% | 83,900 |
| Jan 21, 2026 | 889.00 | 893.00 | 868.00 | 879.00 | 879.00 | -2.12% | 112,700 |
| Jan 20, 2026 | 918.00 | 919.00 | 896.00 | 898.00 | 898.00 | -1.64% | 89,000 |
| Jan 19, 2026 | 899.00 | 922.00 | 877.00 | 913.00 | 913.00 | 2.70% | 155,000 |
| Jan 16, 2026 | 914.00 | 927.00 | 871.00 | 889.00 | 889.00 | - | 179,900 |
| Jan 15, 2026 | 875.00 | 905.00 | 867.00 | 889.00 | 889.00 | 10.02% | 290,700 |
| Jan 14, 2026 | 810.00 | 823.00 | 808.00 | 808.00 | 808.00 | -0.49% | 68,800 |
| Jan 13, 2026 | 857.00 | 860.00 | 810.00 | 812.00 | 812.00 | -5.14% | 143,100 |
| Jan 9, 2026 | 845.00 | 860.00 | 845.00 | 856.00 | 856.00 | 1.78% | 112,900 |
| Jan 8, 2026 | 815.00 | 841.00 | 815.00 | 841.00 | 841.00 | 3.32% | 108,900 |
| Jan 7, 2026 | 809.00 | 818.00 | 798.00 | 814.00 | 814.00 | 0.25% | 50,500 |
| Jan 6, 2026 | 807.00 | 820.00 | 807.00 | 812.00 | 812.00 | 1.12% | 59,100 |
| Jan 5, 2026 | 796.00 | 808.00 | 790.00 | 803.00 | 803.00 | 1.65% | 105,900 |
| Dec 30, 2025 | 788.00 | 791.00 | 778.00 | 790.00 | 790.00 | 0.25% | 60,500 |
| Dec 29, 2025 | 801.00 | 801.00 | 783.00 | 788.00 | 788.00 | -0.51% | 97,000 |
| Dec 26, 2025 | 785.00 | 792.00 | 782.00 | 792.00 | 792.00 | 1.54% | 72,700 |
| Dec 25, 2025 | 770.00 | 782.00 | 764.00 | 780.00 | 780.00 | 1.96% | 63,800 |
| Dec 24, 2025 | 780.00 | 786.00 | 765.00 | 765.00 | 765.00 | -1.92% | 66,900 |
| Dec 23, 2025 | 763.00 | 786.00 | 763.00 | 780.00 | 780.00 | 2.63% | 83,700 |
| Dec 22, 2025 | 769.00 | 769.00 | 749.00 | 760.00 | 760.00 | -0.26% | 83,100 |
| Dec 19, 2025 | 743.00 | 762.00 | 743.00 | 762.00 | 762.00 | 2.56% | 74,100 |
| Dec 18, 2025 | 740.00 | 743.00 | 735.00 | 743.00 | 743.00 | 0.27% | 43,800 |
| Dec 17, 2025 | 744.00 | 745.00 | 733.00 | 741.00 | 741.00 | -0.13% | 46,500 |
| Dec 16, 2025 | 745.00 | 746.00 | 734.00 | 742.00 | 742.00 | -0.67% | 56,900 |
| Dec 15, 2025 | 727.00 | 747.00 | 719.00 | 747.00 | 747.00 | 2.89% | 94,100 |
| Dec 12, 2025 | 719.00 | 728.00 | 719.00 | 726.00 | 726.00 | 1.26% | 73,500 |
| Dec 11, 2025 | 720.00 | 721.00 | 715.00 | 717.00 | 717.00 | -0.42% | 30,800 |
| Dec 10, 2025 | 721.00 | 725.00 | 715.00 | 720.00 | 720.00 | - | 50,400 |
| Dec 9, 2025 | 720.00 | 724.00 | 716.00 | 720.00 | 720.00 | 0.56% | 51,200 |
| Dec 8, 2025 | 714.00 | 719.00 | 711.00 | 716.00 | 716.00 | 0.14% | 39,800 |
| Dec 5, 2025 | 718.00 | 724.00 | 713.00 | 715.00 | 715.00 | -0.42% | 47,900 |
| Dec 4, 2025 | 702.00 | 718.00 | 702.00 | 718.00 | 718.00 | 2.28% | 49,700 |
| Dec 3, 2025 | 703.00 | 706.00 | 697.00 | 702.00 | 702.00 | - | 68,600 |
| Dec 2, 2025 | 715.00 | 716.00 | 702.00 | 702.00 | 702.00 | -0.99% | 54,000 |
| Dec 1, 2025 | 721.00 | 726.00 | 705.00 | 709.00 | 709.00 | -1.25% | 94,100 |
| Nov 28, 2025 | 710.00 | 720.00 | 709.00 | 718.00 | 718.00 | 1.41% | 82,600 |
| Nov 27, 2025 | 696.00 | 708.00 | 693.00 | 708.00 | 708.00 | 2.61% | 52,300 |
| Nov 26, 2025 | 687.00 | 692.00 | 685.00 | 690.00 | 690.00 | 0.15% | 40,200 |
| Nov 25, 2025 | 705.00 | 705.00 | 684.00 | 689.00 | 689.00 | -1.71% | 52,400 |
| Nov 21, 2025 | 696.00 | 701.00 | 688.00 | 701.00 | 701.00 | 0.14% | 86,000 |
| Nov 20, 2025 | 706.00 | 733.00 | 697.00 | 700.00 | 700.00 | 5.11% | 350,100 |
| Nov 19, 2025 | 660.00 | 670.00 | 653.00 | 666.00 | 666.00 | 1.37% | 63,900 |
| Nov 18, 2025 | 664.00 | 666.00 | 654.00 | 657.00 | 657.00 | -1.65% | 81,500 |
| Nov 17, 2025 | 678.00 | 678.00 | 663.00 | 668.00 | 668.00 | -1.91% | 90,500 |
| Nov 14, 2025 | 688.00 | 688.00 | 673.00 | 681.00 | 681.00 | -1.16% | 57,700 |
| Nov 13, 2025 | 689.00 | 693.00 | 686.00 | 689.00 | 689.00 | 0.58% | 39,800 |
| Nov 12, 2025 | 674.00 | 690.00 | 672.00 | 685.00 | 685.00 | 2.24% | 52,900 |
| Nov 11, 2025 | 680.00 | 685.00 | 667.00 | 670.00 | 670.00 | -0.89% | 80,200 |
| Nov 10, 2025 | 662.00 | 677.00 | 660.00 | 676.00 | 676.00 | 2.11% | 102,900 |
| Nov 7, 2025 | 658.00 | 665.00 | 655.00 | 662.00 | 662.00 | 0.30% | 44,000 |
| Nov 6, 2025 | 656.00 | 668.00 | 655.00 | 660.00 | 660.00 | 0.76% | 72,600 |
| Nov 5, 2025 | 669.00 | 669.00 | 644.00 | 655.00 | 655.00 | -2.09% | 123,400 |
| Nov 4, 2025 | 666.00 | 669.00 | 656.00 | 669.00 | 669.00 | - | 73,300 |
| Oct 31, 2025 | 670.00 | 677.00 | 665.00 | 669.00 | 669.00 | -0.15% | 90,100 |
| Oct 30, 2025 | 675.00 | 675.00 | 659.00 | 670.00 | 670.00 | -1.03% | 173,000 |
| Oct 29, 2025 | 701.00 | 702.00 | 669.00 | 677.00 | 677.00 | -3.42% | 216,500 |
| Oct 28, 2025 | 728.00 | 728.00 | 701.00 | 701.00 | 701.00 | -3.71% | 104,700 |
| Oct 27, 2025 | 719.00 | 728.00 | 716.00 | 728.00 | 728.00 | 0.97% | 135,300 |
| Oct 24, 2025 | 740.00 | 740.00 | 717.00 | 721.00 | 721.00 | -1.37% | 208,800 |
| Oct 23, 2025 | 741.00 | 745.00 | 731.00 | 731.00 | 731.00 | -2.66% | 110,600 |
| Oct 22, 2025 | 751.00 | 758.00 | 745.00 | 751.00 | 751.00 | -0.66% | 86,100 |
| Oct 21, 2025 | 760.00 | 767.00 | 756.00 | 756.00 | 756.00 | 0.27% | 102,500 |
| Oct 20, 2025 | 750.00 | 762.00 | 742.00 | 754.00 | 754.00 | 1.62% | 121,700 |
| Oct 17, 2025 | 754.00 | 756.00 | 732.00 | 742.00 | 742.00 | -3.51% | 267,900 |
| Oct 16, 2025 | 790.00 | 792.00 | 755.00 | 769.00 | 769.00 | -3.88% | 324,300 |
| Oct 15, 2025 | 807.00 | 812.00 | 768.00 | 800.00 | 800.00 | -2.68% | 276,200 |
| Oct 14, 2025 | 820.00 | 845.00 | 811.00 | 822.00 | 822.00 | -2.03% | 244,300 |
| Oct 10, 2025 | 850.00 | 852.00 | 836.00 | 839.00 | 839.00 | -0.83% | 68,500 |
| Oct 9, 2025 | 833.00 | 853.00 | 833.00 | 846.00 | 846.00 | 1.56% | 76,500 |