Skip to main content
MTG Co., Ltd. (TYO:7806)
Japan flag Japan · Delayed Price · Currency is JPY
5,860.00
+60.00 (1.03%)
At close: Mar 9, 2026

MTG Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,850.005,910.005,700.005,860.005,860.001.03%224,000
Mar 6, 20265,860.005,880.005,690.005,800.005,800.00-2.68%187,900
Mar 5, 20265,850.006,210.005,830.005,960.005,960.005.11%429,300
Mar 4, 20265,440.005,820.005,440.005,670.005,670.006.18%429,500
Mar 3, 20265,610.005,610.005,300.005,340.005,340.00-5.82%182,600
Mar 2, 20265,750.005,790.005,570.005,670.005,670.00-1.39%147,900
Feb 27, 20265,650.005,750.005,470.005,750.005,750.009.11%349,200
Feb 26, 20265,170.005,330.005,170.005,270.005,270.001.93%153,200
Feb 25, 20265,230.005,300.005,160.005,170.005,170.00-1.15%107,800
Feb 24, 20265,240.005,310.005,140.005,230.005,230.00-0.76%120,500
Feb 20, 20265,340.005,490.005,250.005,270.005,270.00-0.94%171,300
Feb 19, 20265,230.005,320.005,090.005,320.005,320.001.33%201,700
Feb 18, 20265,340.005,350.005,200.005,250.005,250.00-0.38%180,400
Feb 17, 20265,200.005,390.005,070.005,270.005,270.001.74%253,700
Feb 16, 20265,430.005,450.005,120.005,180.005,180.00-3.72%326,100
Feb 13, 20265,020.005,630.004,985.005,380.005,380.006.96%811,900
Feb 12, 20265,000.005,080.004,715.005,030.005,030.0014.32%1,027,500
Feb 10, 20264,240.004,425.004,240.004,400.004,400.003.77%148,900
Feb 9, 20264,180.004,270.004,155.004,240.004,240.001.56%118,900
Feb 6, 20264,285.004,295.004,130.004,175.004,175.00-2.91%156,700
Feb 5, 20264,240.004,320.004,205.004,300.004,300.001.30%104,200
Feb 4, 20264,165.004,250.004,150.004,245.004,245.000.95%94,800
Feb 3, 20264,280.004,315.004,165.004,205.004,205.00-1.75%122,800
Feb 2, 20264,235.004,325.004,225.004,280.004,280.001.06%89,800
Jan 30, 20264,355.004,355.004,205.004,235.004,235.00-3.42%137,700
Jan 29, 20264,380.004,435.004,335.004,385.004,385.00-0.68%88,000
Jan 28, 20264,460.004,490.004,390.004,415.004,415.00-1.34%83,500
Jan 27, 20264,480.004,505.004,340.004,475.004,475.000.90%151,600
Jan 26, 20264,410.004,460.004,360.004,435.004,435.002.19%134,200
Jan 23, 20264,305.004,395.004,305.004,340.004,340.000.46%116,800
Jan 22, 20264,270.004,355.004,120.004,320.004,320.000.23%196,700
Jan 21, 20264,290.004,330.004,270.004,310.004,310.00-1.49%135,000
Jan 20, 20264,390.004,435.004,320.004,375.004,375.001.27%166,600
Jan 19, 20264,350.004,355.004,260.004,320.004,320.00-1.59%133,400
Jan 16, 20264,470.004,470.004,290.004,390.004,390.00-1.79%160,800
Jan 15, 20264,400.004,470.004,365.004,470.004,470.001.48%126,700
Jan 14, 20264,575.004,580.004,405.004,405.004,405.00-3.61%197,100
Jan 13, 20264,800.004,800.004,570.004,570.004,570.00-3.69%227,800
Jan 9, 20264,695.004,805.004,680.004,745.004,745.001.06%104,800
Jan 8, 20264,730.004,765.004,645.004,695.004,695.00-1.68%150,700
Jan 7, 20264,880.004,885.004,720.004,775.004,775.00-3.44%238,600
Jan 6, 20264,960.005,050.004,905.004,945.004,945.000.10%202,200
Jan 5, 20264,755.004,940.004,725.004,940.004,940.004.44%229,800
Dec 30, 20254,780.004,800.004,700.004,730.004,730.000.96%141,300
Dec 29, 20254,770.004,815.004,650.004,685.004,685.00-1.88%183,500
Dec 26, 20254,680.004,820.004,655.004,775.004,775.003.58%203,500
Dec 25, 20254,685.004,735.004,580.004,610.004,610.00-1.71%168,700
Dec 24, 20254,700.004,785.004,675.004,690.004,690.00-146,000
Dec 23, 20254,760.004,785.004,650.004,690.004,690.00-1.68%105,600
Dec 22, 20254,810.004,825.004,670.004,770.004,770.000.10%119,200
Dec 19, 20254,690.004,805.004,660.004,765.004,765.001.60%178,100
Dec 18, 20254,700.004,755.004,650.004,690.004,690.000.64%91,400
Dec 17, 20254,710.004,720.004,555.004,660.004,660.00-2.20%135,600
Dec 16, 20254,930.004,950.004,765.004,765.004,765.00-4.32%171,200
Dec 15, 20254,835.005,050.004,800.004,980.004,980.004.51%252,800
Dec 12, 20254,710.004,890.004,710.004,765.004,765.001.60%188,300
Dec 11, 20254,835.004,860.004,685.004,690.004,690.00-3.30%149,900
Dec 10, 20254,875.004,925.004,810.004,850.004,850.00-1.32%167,500
Dec 9, 20255,070.005,250.004,800.004,915.004,915.00-3.06%349,900
Dec 8, 20254,935.005,140.004,930.005,070.005,070.002.74%489,000
Dec 5, 20254,700.004,945.004,635.004,935.004,935.006.36%409,200
Dec 4, 20254,695.004,830.004,590.004,640.004,640.00-0.22%268,200
Dec 3, 20254,350.004,735.004,325.004,650.004,650.005.56%341,200
Dec 2, 20254,400.004,545.004,345.004,405.004,405.002.44%283,600
Dec 1, 20254,465.004,465.004,270.004,300.004,300.00-5.18%172,300
Nov 28, 20254,600.004,680.004,495.004,535.004,535.00-0.77%184,300
Nov 27, 20254,465.004,595.004,410.004,570.004,570.001.78%264,400
Nov 26, 20254,220.004,495.004,150.004,490.004,490.0013.10%475,400
Nov 25, 20254,450.004,450.003,955.003,970.003,970.00-10.38%363,000
Nov 21, 20254,280.004,470.004,210.004,430.004,430.002.19%283,000
Nov 20, 20254,785.004,785.004,335.004,335.004,335.00-9.12%335,100
Nov 19, 20254,755.004,875.004,645.004,770.004,770.001.06%329,900
Nov 18, 20254,760.004,850.004,625.004,720.004,720.000.53%244,500
Nov 17, 20254,715.004,825.004,575.004,695.004,695.00-4.57%470,900
Nov 14, 20254,800.005,130.004,775.004,920.004,920.001.55%968,900
Nov 13, 20254,720.005,070.004,675.004,845.004,845.0010.87%1,670,200
Nov 12, 20254,370.004,370.004,240.004,370.004,370.0019.07%624,700
Nov 11, 20253,770.003,790.003,640.003,670.003,670.00-2.26%316,300
Nov 10, 20253,740.003,795.003,670.003,755.003,755.000.67%243,100
Nov 7, 20253,620.003,760.003,605.003,730.003,730.003.04%166,000
Nov 6, 20253,620.003,650.003,565.003,620.003,620.000.56%101,900
Nov 5, 20253,605.003,625.003,500.003,600.003,600.00-0.55%202,100
Nov 4, 20253,680.003,680.003,570.003,620.003,620.00-2.69%195,400
Oct 31, 20253,705.003,760.003,675.003,720.003,720.000.27%120,600
Oct 30, 20253,665.003,720.003,655.003,710.003,710.001.09%152,000
Oct 29, 20253,750.003,765.003,670.003,670.003,670.00-3.29%196,500
Oct 28, 20253,900.003,900.003,775.003,795.003,795.00-3.31%247,800
Oct 27, 20253,905.003,935.003,880.003,925.003,925.000.51%82,000
Oct 24, 20254,005.004,005.003,865.003,905.003,905.00-1.39%124,500
Oct 23, 20253,980.004,025.003,920.003,960.003,960.00-0.50%108,600
Oct 22, 20253,930.003,980.003,905.003,980.003,980.001.92%163,700
Oct 21, 20254,060.004,070.003,855.003,905.003,905.00-5.45%367,700
Oct 20, 20253,950.004,140.003,895.004,130.004,130.006.44%283,100
Oct 17, 20253,950.003,960.003,865.003,880.003,880.00-2.39%182,600
Oct 16, 20254,050.004,065.003,935.003,975.003,975.00-0.87%171,500
Oct 15, 20254,070.004,085.003,980.004,010.004,010.00-1.23%154,600
Oct 14, 20254,090.004,115.004,025.004,060.004,060.00-2.52%197,200
Oct 10, 20254,160.004,190.004,095.004,165.004,165.000.73%151,600
Oct 9, 20254,230.004,250.004,110.004,135.004,135.00-2.59%170,600
Oct 8, 20254,215.004,325.004,195.004,245.004,245.00-0.12%152,500