MTG Co., Ltd. 7806
TSE · Japan · Retail Trade
¥8,580.00-460.00 (-5.09%)
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 | ¥8,580.00 | -5.09% | ¥8,890.00 | ¥9,070.00 | ¥8,560.00 | 226.60K |
| 2026-10-01 | ¥9,040.00 | +8.78% | ¥8,230.00 | ¥9,040.00 | ¥8,150.00 | 404.40K |
| 2026-09-30 | ¥8,310.00 | +3.36% | ¥8,000.00 | ¥8,380.00 | ¥7,970.00 | 206.00K |
| 2026-09-29 | ¥8,040.00 | -0.50% | ¥8,150.00 | ¥8,220.00 | ¥7,980.00 |
| 170.90K |
| 2026-09-28 | ¥8,080.00 | -3.81% | ¥8,380.00 | ¥8,400.00 | ¥8,060.00 | 209.50K |
| 2026-09-25 | ¥8,400.00 | +2.82% | ¥8,250.00 | ¥8,520.00 | ¥8,150.00 | 199.40K |
| 2026-09-24 | ¥8,170.00 | +1.74% | ¥8,020.00 | ¥8,190.00 | ¥7,910.00 | 122.90K |
| 2026-09-18 | ¥8,030.00 | +2.16% | ¥7,870.00 | ¥8,090.00 | ¥7,770.00 | 152.80K |
| 2026-09-17 | ¥7,860.00 | +5.08% | ¥7,550.00 | ¥7,920.00 | ¥7,550.00 | 154.50K |
| 2026-09-16 | ¥7,480.00 | -6.03% | ¥7,920.00 | ¥7,920.00 | ¥7,400.00 | 234.80K |
| 2026-09-15 | ¥7,960.00 | +1.79% | ¥7,870.00 | ¥8,040.00 | ¥7,800.00 | 137.70K |
| 2026-09-14 | ¥7,820.00 | +2.22% | ¥7,620.00 | ¥7,860.00 | ¥7,570.00 | 94.90K |
| 2026-09-11 | ¥7,650.00 | -3.77% | ¥7,850.00 | ¥7,860.00 | ¥7,600.00 | 167.50K |
| 2026-09-10 | ¥7,950.00 | -3.87% | ¥8,230.00 | ¥8,300.00 | ¥7,880.00 | 173.30K |
| 2026-09-09 | ¥8,270.00 | +0.49% | ¥8,230.00 | ¥8,390.00 | ¥8,150.00 | 117.00K |
| 2026-09-08 | ¥8,230.00 | +0.73% | ¥8,130.00 | ¥8,490.00 | ¥8,120.00 | 158.00K |
| 2026-09-07 | ¥8,170.00 | -2.74% | ¥8,100.00 | ¥8,300.00 | ¥7,960.00 | 280.80K |
| 2026-09-04 | ¥8,400.00 | +1.69% | ¥8,300.00 | ¥8,470.00 | ¥8,130.00 | 151.60K |
| 2026-09-03 | ¥8,260.00 | -2.82% | ¥8,500.00 | ¥8,540.00 | ¥8,160.00 | 206.20K |
| 2026-09-02 | ¥8,500.00 | -6.39% | ¥9,000.00 | ¥9,050.00 | ¥8,470.00 | 257.80K |
| 2026-09-01 | ¥9,080.00 | -1.52% | ¥9,100.00 | ¥9,250.00 | ¥8,980.00 | 101.50K |
| 2026-08-31 | ¥9,220.00 | -0.32% | ¥9,200.00 | ¥9,350.00 | ¥9,180.00 | 120.20K |
| 2026-08-28 | ¥9,250.00 | +3.47% | ¥8,910.00 | ¥9,360.00 | ¥8,870.00 | 169.50K |
| 2026-08-27 | ¥8,940.00 | -1.65% | ¥9,200.00 | ¥9,290.00 | ¥8,900.00 | 175.60K |
| 2026-08-26 | ¥9,090.00 | +1.22% | ¥9,400.00 | ¥9,400.00 | ¥8,950.00 | 182.20K |
| 2026-08-25 | ¥8,980.00 | +5.52% | ¥8,570.00 | ¥9,020.00 | ¥8,510.00 | 203.20K |
| 2026-08-24 | ¥8,510.00 | -1.96% | ¥8,700.00 | ¥8,700.00 | ¥8,370.00 | 113.60K |
| 2026-08-21 | ¥8,680.00 | +0.46% | ¥8,590.00 | ¥8,770.00 | ¥8,530.00 | 148.10K |
| 2026-08-20 | ¥8,640.00 | +9.37% | ¥8,000.00 | ¥8,640.00 | ¥8,000.00 | 284.10K |
| 2026-08-19 | ¥7,900.00 | +0.25% | ¥7,820.00 | ¥7,980.00 | ¥7,700.00 | 108.90K |
| 2026-08-18 | ¥7,880.00 | -4.25% | ¥8,170.00 | ¥8,280.00 | ¥7,880.00 | 148.80K |
| 2026-08-17 | ¥8,230.00 | +1.23% | ¥8,270.00 | ¥8,400.00 | ¥8,040.00 | 110.30K |
| 2026-08-14 | ¥8,130.00 | +0.49% | ¥8,130.00 | ¥8,240.00 | ¥8,070.00 | 108.50K |
| 2026-08-13 | ¥8,090.00 | -1.10% | ¥8,200.00 | ¥8,370.00 | ¥8,020.00 | 133.00K |
| 2026-08-12 | ¥8,180.00 | +2.76% | ¥8,100.00 | ¥8,220.00 | ¥8,050.00 | 127.10K |
| 2026-08-10 | ¥7,960.00 | -2.57% | ¥8,050.00 | ¥8,180.00 | ¥7,910.00 | 100.90K |
| 2026-08-07 | ¥8,170.00 | +5.97% | ¥7,660.00 | ¥8,190.00 | ¥7,520.00 | 187.60K |
| 2026-08-06 | ¥7,710.00 | +2.66% | ¥7,500.00 | ¥7,970.00 | ¥7,450.00 | 273.50K |
| 2026-08-05 | ¥7,510.00 | +1.49% | ¥7,850.00 | ¥7,940.00 | ¥7,120.00 | 407.20K |
| 2026-08-04 | ¥7,400.00 | -5.13% | ¥7,850.00 | ¥7,850.00 | ¥7,400.00 | 194.60K |
| 2026-08-03 | ¥7,800.00 | +2.50% | ¥7,610.00 | ¥7,840.00 | ¥7,350.00 | 105.80K |
| 2026-07-31 | ¥7,610.00 | +5.99% | ¥7,290.00 | ¥7,710.00 | ¥7,170.00 | 133.80K |
| 2026-07-30 | ¥7,180.00 | -1.64% | ¥7,300.00 | ¥7,380.00 | ¥7,140.00 | 105.70K |
| 2026-07-29 | ¥7,300.00 | -3.05% | ¥7,630.00 | ¥7,660.00 | ¥7,110.00 | 158.50K |
| 2026-07-28 | ¥7,530.00 | -1.05% | ¥7,590.00 | ¥7,690.00 | ¥7,510.00 | 62.60K |
| 2026-07-27 | ¥7,610.00 | -0.78% | ¥7,680.00 | ¥7,720.00 | ¥7,480.00 | 89.90K |
| 2026-07-24 | ¥7,670.00 | -1.67% | ¥7,690.00 | ¥7,800.00 | ¥7,600.00 | 71.50K |
| 2026-07-23 | ¥7,800.00 | +1.69% | ¥7,670.00 | ¥7,880.00 | ¥7,560.00 | 90.30K |
| 2026-07-22 | ¥7,670.00 | -3.03% | ¥7,990.00 | ¥7,990.00 | ¥7,670.00 | 74.40K |
| 2026-07-21 | ¥7,910.00 | +6.03% | ¥7,590.00 | ¥8,030.00 | ¥7,420.00 | 122.70K |
| 2026-07-17 | ¥7,460.00 | -8.24% | ¥7,980.00 | ¥7,980.00 | ¥7,310.00 | 183.90K |
| 2026-07-16 | ¥8,130.00 | +5.58% | ¥7,710.00 | ¥8,210.00 | ¥7,710.00 | 183.70K |
| 2026-07-15 | ¥7,700.00 | +4.90% | ¥7,400.00 | ¥7,730.00 | ¥7,230.00 | 126.00K |
| 2026-07-14 | ¥7,340.00 | +0.96% | ¥7,230.00 | ¥7,440.00 | ¥7,230.00 | 82.00K |
| 2026-07-13 | ¥7,270.00 | -3.71% | ¥7,480.00 | ¥7,720.00 | ¥7,230.00 | 136.70K |
| 2026-07-10 | ¥7,550.00 | +1.07% | ¥7,550.00 | ¥7,680.00 | ¥7,320.00 | 128.00K |
| 2026-07-09 | ¥7,470.00 | -7.78% | ¥8,000.00 | ¥8,080.00 | ¥7,460.00 | 183.90K |
| 2026-07-08 | ¥8,100.00 | -0.61% | ¥8,000.00 | ¥8,110.00 | ¥7,860.00 | 79.60K |
| 2026-07-07 | ¥8,150.00 | +0.12% | ¥8,100.00 | ¥8,270.00 | ¥8,060.00 | 59.50K |
| 2026-07-06 | ¥8,140.00 | +0.49% | ¥8,140.00 | ¥8,200.00 | ¥8,030.00 | 68.30K |
| 2026-07-03 | ¥8,100.00 | +3.05% | ¥8,230.00 | ¥8,380.00 | ¥7,960.00 | 218.10K |
| 2026-07-02 | ¥7,860.00 | +4.52% | ¥7,530.00 | ¥8,000.00 | ¥7,530.00 | 135.40K |
| 2026-07-01 | ¥7,520.00 | +0.80% | ¥7,410.00 | ¥7,580.00 | ¥7,340.00 | 92.90K |
| 2026-06-30 | ¥7,460.00 | +0.40% | ¥7,540.00 | ¥7,550.00 | ¥7,370.00 | 104.50K |
| 2026-06-29 | ¥7,430.00 | +2.34% | ¥7,300.00 | ¥7,480.00 | ¥7,200.00 | 75.80K |
| 2026-06-26 | ¥7,260.00 | -2.81% | ¥7,420.00 | ¥7,490.00 | ¥7,190.00 | 103.50K |
| 2026-06-25 | ¥7,470.00 | +1.08% | ¥7,540.00 | ¥7,610.00 | ¥7,410.00 | 64.60K |
| 2026-06-24 | ¥7,390.00 | +0.41% | ¥7,480.00 | ¥7,480.00 | ¥7,270.00 | 56.60K |
| 2026-06-23 | ¥7,360.00 | -4.17% | ¥7,700.00 | ¥7,700.00 | ¥7,320.00 | 105.70K |
| 2026-06-22 | ¥7,680.00 | +0.39% | ¥7,650.00 | ¥7,740.00 | ¥7,540.00 | 70.60K |
| 2026-06-19 | ¥7,650.00 | 0.00% | ¥7,680.00 | ¥7,780.00 | ¥7,560.00 | 100.70K |
| 2026-06-18 | ¥7,650.00 | +4.65% | ¥7,400.00 | ¥7,790.00 | ¥7,370.00 | 149.80K |
| 2026-06-17 | ¥7,310.00 | +0.69% | ¥7,260.00 | ¥7,410.00 | ¥7,150.00 | 101.10K |
| 2026-06-16 | ¥7,260.00 | +2.25% | ¥7,110.00 | ¥7,260.00 | ¥7,030.00 | 70.70K |
| 2026-06-15 | ¥7,100.00 | +0.57% | ¥7,020.00 | ¥7,110.00 | ¥6,940.00 | 81.30K |
| 2026-06-12 | ¥7,060.00 | -1.12% | ¥7,250.00 | ¥7,350.00 | ¥6,970.00 | 76.10K |
| 2026-06-11 | ¥7,140.00 | +1.71% | ¥6,870.00 | ¥7,200.00 | ¥6,800.00 | 123.30K |
| 2026-06-10 | ¥7,020.00 | +0.14% | ¥7,070.00 | ¥7,140.00 | ¥6,930.00 | 81.80K |
| 2026-06-09 | ¥7,010.00 | +4.16% | ¥6,770.00 | ¥7,070.00 | ¥6,710.00 | 120.30K |
| 2026-06-08 | ¥6,730.00 | -1.03% | ¥6,760.00 | ¥6,860.00 | ¥6,680.00 | 94.50K |
| 2026-06-05 | ¥6,800.00 | +1.49% | ¥6,850.00 | ¥7,020.00 | ¥6,750.00 | 98.40K |
| 2026-06-04 | ¥6,700.00 | -6.94% | ¥7,080.00 | ¥7,170.00 | ¥6,650.00 | 179.50K |
| 2026-06-03 | ¥7,200.00 | +3.90% | ¥7,110.00 | ¥7,260.00 | ¥7,000.00 | 148.30K |
| 2026-06-02 | ¥6,930.00 | -6.85% | ¥7,500.00 | ¥7,500.00 | ¥6,880.00 | 138.50K |
| 2026-06-01 | ¥7,440.00 | -0.80% | ¥7,500.00 | ¥7,580.00 | ¥7,320.00 | 110.80K |
| 2026-05-29 | ¥7,500.00 | +0.81% | ¥7,430.00 | ¥7,600.00 | ¥7,310.00 | 187.10K |
| 2026-05-28 | ¥7,440.00 | +6.44% | ¥7,000.00 | ¥7,490.00 | ¥7,000.00 | 210.80K |
| 2026-05-27 | ¥6,990.00 | +0.43% | ¥7,050.00 | ¥7,310.00 | ¥6,970.00 | 159.60K |
| 2026-05-26 | ¥6,960.00 | +8.92% | ¥6,750.00 | ¥7,120.00 | ¥6,660.00 | 255.80K |
| 2026-05-25 | ¥6,390.00 | +2.73% | ¥6,320.00 | ¥6,390.00 | ¥6,260.00 | 93.50K |