Material Group, Inc. 156A
TSE · Japan · Commercial Services
¥850.00-14.00 (-1.62%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥850.00 | -1.62% | ¥863.00 | ¥869.00 | ¥846.00 | 33.50K |
| 2026-10-01 | ¥864.00 | -1.03% | ¥873.00 | ¥873.00 | ¥859.00 | 21.90K |
| 2026-09-30 | ¥873.00 | +1.04% | ¥864.00 | ¥877.00 | ¥861.00 | 10.60K |
| 2026-09-29 | ¥864.00 | -0.35% | ¥874.00 | ¥874.00 | ¥860.00 | 23.30K |
| 2026-09-28 | ¥867.00 | -0.80% | ¥874.00 | ¥882.00 | ¥864.00 | 21.60K |
| 2026-09-25 | ¥874.00 | +0.23% | ¥876.00 | ¥876.00 | ¥866.00 | 14.70K |
| 2026-09-24 | ¥872.00 | -0.46% | ¥878.00 | ¥878.00 | ¥865.00 | 28.30K |
| 2026-09-18 | ¥876.00 | +0.57% | ¥880.00 | ¥884.00 | ¥872.00 | 14.70K |
| 2026-09-17 | ¥871.00 | +1.28% | ¥860.00 | ¥877.00 | ¥860.00 | 24.90K |
| 2026-09-16 | ¥860.00 | -0.81% | ¥858.00 | ¥867.00 | ¥858.00 | 23.60K |
| 2026-09-15 | ¥867.00 | -0.23% | ¥862.00 | ¥873.00 | ¥862.00 | 14.90K |
| 2026-09-14 | ¥869.00 | +3.08% | ¥841.00 | ¥869.00 | ¥841.00 | 34.30K |
| 2026-09-11 | ¥843.00 | -0.71% | ¥839.00 | ¥848.00 | ¥832.00 | 45.60K |
| 2026-09-10 | ¥849.00 | -1.05% | ¥848.00 | ¥860.00 | ¥848.00 | 24.50K |
| 2026-09-09 | ¥858.00 | -3.70% | ¥884.00 | ¥884.00 | ¥854.00 | 41.20K |
| 2026-09-08 | ¥891.00 | -0.89% | ¥898.00 | ¥903.00 | ¥891.00 | 16.20K |
| 2026-09-07 | ¥899.00 | -0.44% | ¥897.00 | ¥899.00 | ¥882.00 | 43.60K |
| 2026-09-04 | ¥903.00 | +6.11% | ¥856.00 | ¥907.00 | ¥856.00 | 112.20K |
| 2026-09-03 | ¥851.00 | -0.12% | ¥848.00 | ¥858.00 | ¥848.00 | 22.40K |
| 2026-09-02 | ¥852.00 | -0.58% | ¥857.00 | ¥858.00 | ¥837.00 | 38.50K |
| 2026-09-01 | ¥857.00 | -1.61% | ¥870.00 | ¥870.00 | ¥849.00 | 34.80K |
| 2026-08-31 | ¥871.00 | +3.20% | ¥849.00 | ¥878.00 | ¥842.00 | 88.30K |
| 2026-08-28 | ¥844.00 | -2.31% | ¥841.00 | ¥858.00 | ¥839.00 | 87.10K |
| 2026-08-27 | ¥864.00 | +0.12% | ¥864.00 | ¥868.00 | ¥856.00 | 110.70K |
| 2026-08-26 | ¥863.00 | 0.00% | ¥860.00 | ¥871.00 | ¥856.00 | 29.10K |
| 2026-08-25 | ¥863.00 | 0.00% | ¥863.00 | ¥870.00 | ¥860.00 | 18.00K |
| 2026-08-24 | ¥863.00 | +1.05% | ¥852.00 | ¥880.00 | ¥852.00 | 43.60K |
| 2026-08-21 | ¥854.00 | 0.00% | ¥849.00 | ¥855.00 | ¥849.00 | 16.60K |
| 2026-08-20 | ¥854.00 | +2.89% | ¥830.00 | ¥854.00 | ¥830.00 | 34.60K |
| 2026-08-19 | ¥830.00 | -2.35% | ¥841.00 | ¥845.00 | ¥830.00 | 29.20K |
| 2026-08-18 | ¥850.00 | -0.70% | ¥855.00 | ¥856.00 | ¥843.00 | 40.60K |
| 2026-08-17 | ¥856.00 | +0.35% | ¥851.00 | ¥857.00 | ¥843.00 | 51.50K |
| 2026-08-14 | ¥853.00 | +1.67% | ¥839.00 | ¥856.00 | ¥837.00 | 56.40K |
| 2026-08-13 | ¥839.00 | +0.60% | ¥832.00 | ¥843.00 | ¥831.00 | 32.30K |
| 2026-08-12 | ¥834.00 | +1.46% | ¥822.00 | ¥836.00 | ¥822.00 | 27.00K |
| 2026-08-10 | ¥822.00 | +0.12% | ¥823.00 | ¥831.00 | ¥819.00 | 40.40K |
| 2026-08-07 | ¥821.00 | -0.73% | ¥827.00 | ¥840.00 | ¥821.00 | 39.30K |
| 2026-08-06 | ¥827.00 | +0.24% | ¥816.00 | ¥829.00 | ¥813.00 | 26.60K |
| 2026-08-05 | ¥825.00 | +0.86% | ¥822.00 | ¥832.00 | ¥822.00 | 18.10K |
| 2026-08-04 | ¥818.00 | +0.12% | ¥813.00 | ¥825.00 | ¥813.00 | 28.40K |
| 2026-08-03 | ¥817.00 | -2.04% | ¥827.00 | ¥827.00 | ¥805.00 | 123.70K |
| 2026-07-31 | ¥834.00 | +0.36% | ¥831.00 | ¥842.00 | ¥824.00 | 53.40K |
| 2026-07-30 | ¥831.00 | 0.00% | ¥831.00 | ¥836.00 | ¥819.00 | 48.30K |
| 2026-07-29 | ¥831.00 | -0.36% | ¥842.00 | ¥842.00 | ¥815.00 | 41.00K |
| 2026-07-28 | ¥834.00 | -2.57% | ¥851.00 | ¥855.00 | ¥829.00 | 79.80K |
| 2026-07-27 | ¥856.00 | +0.94% | ¥850.00 | ¥856.00 | ¥839.00 | 34.30K |
| 2026-07-24 | ¥848.00 | -0.47% | ¥857.00 | ¥857.00 | ¥840.00 | 43.40K |
| 2026-07-23 | ¥852.00 | -1.05% | ¥857.00 | ¥862.00 | ¥846.00 | 62.70K |
| 2026-07-22 | ¥861.00 | 0.00% | ¥866.00 | ¥866.00 | ¥852.00 | 22.70K |
| 2026-07-21 | ¥861.00 | +1.53% | ¥859.00 | ¥870.00 | ¥858.00 | 47.20K |
| 2026-07-17 | ¥848.00 | -2.75% | ¥872.00 | ¥874.00 | ¥843.00 | 72.70K |
| 2026-07-16 | ¥872.00 | -0.57% | ¥872.00 | ¥899.00 | ¥871.00 | 55.40K |
| 2026-07-15 | ¥877.00 | -1.13% | ¥857.00 | ¥877.00 | ¥836.00 | 136.20K |
| 2026-07-14 | ¥887.00 | -0.56% | ¥895.00 | ¥914.00 | ¥871.00 | 84.60K |
| 2026-07-13 | ¥892.00 | -1.00% | ¥904.00 | ¥910.00 | ¥885.00 | 19.70K |
| 2026-07-10 | ¥901.00 | +0.90% | ¥903.00 | ¥906.00 | ¥889.00 | 13.20K |
| 2026-07-09 | ¥893.00 | -0.11% | ¥897.00 | ¥905.00 | ¥890.00 | 20.60K |
| 2026-07-08 | ¥894.00 | -2.40% | ¥918.00 | ¥918.00 | ¥893.00 | 29.00K |
| 2026-07-07 | ¥916.00 | -0.43% | ¥925.00 | ¥930.00 | ¥913.00 | 43.30K |
| 2026-07-06 | ¥920.00 | +1.88% | ¥918.00 | ¥928.00 | ¥907.00 | 48.60K |
| 2026-07-03 | ¥903.00 | +5.12% | ¥860.00 | ¥903.00 | ¥859.00 | 76.20K |
| 2026-07-02 | ¥859.00 | +3.74% | ¥833.00 | ¥859.00 | ¥833.00 | 43.30K |
| 2026-07-01 | ¥828.00 | -1.31% | ¥842.00 | ¥842.00 | ¥824.00 | 12.10K |
| 2026-06-30 | ¥839.00 | +0.36% | ¥840.00 | ¥840.00 | ¥829.00 | 25.00K |
| 2026-06-29 | ¥836.00 | +0.97% | ¥823.00 | ¥842.00 | ¥823.00 | 24.90K |
| 2026-06-26 | ¥828.00 | -1.43% | ¥833.00 | ¥833.00 | ¥821.00 | 25.30K |
| 2026-06-25 | ¥840.00 | +2.44% | ¥833.00 | ¥842.00 | ¥832.00 | 21.60K |
| 2026-06-24 | ¥820.00 | -1.09% | ¥829.00 | ¥837.00 | ¥820.00 | 29.10K |
| 2026-06-23 | ¥829.00 | -1.43% | ¥839.00 | ¥840.00 | ¥826.00 | 29.40K |
| 2026-06-22 | ¥841.00 | +1.08% | ¥835.00 | ¥853.00 | ¥831.00 | 20.40K |
| 2026-06-19 | ¥832.00 | -3.03% | ¥860.00 | ¥869.00 | ¥826.00 | 44.80K |
| 2026-06-18 | ¥858.00 | -1.27% | ¥869.00 | ¥878.00 | ¥849.00 | 74.30K |
| 2026-06-17 | ¥869.00 | +5.85% | ¥829.00 | ¥876.00 | ¥825.00 | 89.70K |
| 2026-06-16 | ¥821.00 | 0.00% | ¥819.00 | ¥824.00 | ¥808.00 | 23.00K |
| 2026-06-15 | ¥821.00 | +2.11% | ¥819.00 | ¥824.00 | ¥817.00 | 21.00K |
| 2026-06-12 | ¥804.00 | +0.25% | ¥808.00 | ¥808.00 | ¥800.00 | 22.60K |
| 2026-06-11 | ¥802.00 | -1.23% | ¥801.00 | ¥805.00 | ¥787.00 | 41.30K |
| 2026-06-10 | ¥812.00 | -0.73% | ¥812.00 | ¥817.00 | ¥803.00 | 22.30K |
| 2026-06-09 | ¥818.00 | +3.15% | ¥808.00 | ¥829.00 | ¥798.00 | 49.40K |
| 2026-06-08 | ¥793.00 | -4.00% | ¥797.00 | ¥802.00 | ¥790.00 | 66.40K |
| 2026-06-05 | ¥826.00 | +1.98% | ¥809.00 | ¥835.00 | ¥809.00 | 36.50K |
| 2026-06-04 | ¥810.00 | -2.29% | ¥814.00 | ¥820.00 | ¥810.00 | 21.60K |
| 2026-06-03 | ¥829.00 | +0.24% | ¥825.00 | ¥829.00 | ¥807.00 | 40.00K |
| 2026-06-02 | ¥827.00 | +0.49% | ¥823.00 | ¥835.00 | ¥807.00 | 45.10K |
| 2026-06-01 | ¥823.00 | +4.05% | ¥820.00 | ¥838.00 | ¥814.00 | 106.60K |
| 2026-05-29 | ¥791.00 | +1.67% | ¥782.00 | ¥795.00 | ¥775.00 | 22.20K |
| 2026-05-28 | ¥778.00 | -0.38% | ¥787.00 | ¥790.00 | ¥768.00 | 45.70K |
| 2026-05-27 | ¥781.00 | -1.14% | ¥799.00 | ¥800.00 | ¥777.00 | 43.40K |
| 2026-05-26 | ¥790.00 | +1.54% | ¥780.00 | ¥803.00 | ¥780.00 | 52.60K |
| 2026-05-25 | ¥778.00 | -0.77% | ¥792.00 | ¥792.00 | ¥773.00 | 38.60K |