MTG Co., Ltd.(JP:7806)
Â¥7,230.00-390.00 (-5.12%)
JP:7806
MTG Co., Ltd. historical prices
Â¥7,230.00
At close:-390.00 (-5.12%)
Want to see JP:7806 full AI Analyst Report?
MTG Co., Ltd. (7806) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7,700.00 | 7,750.00 | 7,130.00 | 7,230.00 | 7,230.00 | -5.12% | 369,800 | 1.63 |
| Nov 12, 2026 | 8,190.00 | 8,470.00 | 7,590.00 | 7,620.00 | 7,620.00 | -6.04% | 618,300 | 2.83 |
| Nov 11, 2026 | 8,280.00 | 8,390.00 | 7,870.00 | 8,110.00 | 8,110.00 | -1.46% | 361,700 | 1.69 |
| Nov 10, 2026 | 8,250.00 | 8,350.00 | 8,060.00 | 8,230.00 | 8,230.00 | +5.11% | 215,200 | 1.01 |
| Nov 09, 2026 | 8,020.00 | 8,240.00 | 7,900.00 | 7,990.00 | 7,990.00 | +2.04% | 260,900 | 1.24 |
| Nov 06, 2026 | 7,860.00 | 8,190.00 | 7,740.00 | 7,830.00 | 7,830.00 | -9.06% | 372,100 | 1.82 |
| Nov 05, 2026 | 8,650.00 | 8,890.00 | 8,540.00 | 8,610.00 | 8,610.00 | +1.29% | 229,800 | 1.13 |
| Nov 04, 2026 | 8,770.00 | 8,840.00 | 8,270.00 | 8,500.00 | 8,500.00 | -5.97% | 308,300 | 1.53 |
| Nov 03, 2026 | 9,040.00 | 9,130.00 | 8,700.00 | 9,040.00 | 9,040.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 8,780.00 | 9,130.00 | 8,700.00 | 9,040.00 | 9,040.00 | +1.92% | 215,800 | 1.04 |
| Oct 30, 2026 | 9,100.00 | 9,270.00 | 8,830.00 | 8,870.00 | 8,870.00 | -4.11% | 309,300 | 1.50 |
| Oct 29, 2026 | 9,030.00 | 9,250.00 | 9,030.00 | 9,250.00 | 9,250.00 | +2.44% | 1,507,400 | 8.18 |
| Oct 28, 2026 | 8,900.00 | 9,170.00 | 8,800.00 | 9,030.00 | 9,030.00 | +0.56% | 327,000 | 1.81 |
| Oct 27, 2026 | 8,820.00 | 9,180.00 | 8,700.00 | 8,980.00 | 8,980.00 | +2.39% | 230,900 | 1.29 |
| Oct 26, 2026 | 8,320.00 | 8,970.00 | 8,260.00 | 8,770.00 | 8,770.00 | +1.74% | 315,800 | 1.79 |
| Oct 23, 2026 | 8,200.00 | 8,680.00 | 8,130.00 | 8,620.00 | 8,620.00 | +8.84% | 292,800 | 1.69 |
| Oct 22, 2026 | 8,170.00 | 8,250.00 | 7,920.00 | 7,920.00 | 7,920.00 | -2.10% | 144,200 | 0.84 |
| Oct 21, 2026 | 8,180.00 | 8,360.00 | 8,060.00 | 8,090.00 | 8,090.00 | +0.75% | 169,200 | 0.99 |
| Oct 20, 2026 | 8,340.00 | 8,340.00 | 8,030.00 | 8,030.00 | 8,030.00 | -4.74% | 250,800 | 1.49 |
| Oct 19, 2026 | 8,410.00 | 8,650.00 | 8,370.00 | 8,430.00 | 8,430.00 | -2.32% | 203,200 | 1.22 |
| Oct 16, 2026 | 8,680.00 | 9,050.00 | 8,620.00 | 8,630.00 | 8,630.00 | +2.98% | 189,200 | 1.15 |
| Oct 15, 2026 | 8,620.00 | 8,750.00 | 8,350.00 | 8,380.00 | 8,380.00 | -4.45% | 245,900 | 1.53 |
| Oct 14, 2026 | 8,900.00 | 8,960.00 | 8,660.00 | 8,770.00 | 8,770.00 | -1.02% | 222,900 | 1.39 |
| Oct 13, 2026 | 9,090.00 | 9,310.00 | 8,800.00 | 8,860.00 | 8,860.00 | -3.17% | 256,800 | 1.61 |
| Oct 12, 2026 | 9,150.00 | 9,150.00 | 8,720.00 | 9,150.00 | 9,150.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 8,870.00 | 9,150.00 | 8,720.00 | 9,150.00 | 9,150.00 | +2.23% | 226,900 | 1.43 |
| Oct 08, 2026 | 9,240.00 | 9,500.00 | 8,930.00 | 8,950.00 | 8,950.00 | -4.28% | 301,400 | 1.93 |
| Oct 07, 2026 | 9,310.00 | 9,390.00 | 8,690.00 | 9,350.00 | 9,350.00 | -0.32% | 355,200 | 2.33 |
| Oct 06, 2026 | 9,100.00 | 9,390.00 | 9,070.00 | 9,380.00 | 9,380.00 | +1.52% | 266,200 | 1.76 |
| Oct 05, 2026 | 8,720.00 | 9,250.00 | 8,610.00 | 9,240.00 | 9,240.00 | +7.44% | 248,600 | 1.67 |
| Oct 02, 2026 | 8,890.00 | 9,070.00 | 8,560.00 | 8,600.00 | 8,600.00 | -4.87% | 252,700 | 1.73 |
| Oct 01, 2026 | 8,230.00 | 9,040.00 | 8,150.00 | 9,040.00 | 9,040.00 | +8.78% | 404,400 | 2.88 |
| Sep 30, 2026 | 8,000.00 | 8,380.00 | 7,970.00 | 8,310.00 | 8,310.00 | +3.36% | 206,000 | 1.47 |
| Sep 29, 2026 | 8,150.00 | 8,220.00 | 7,980.00 | 8,040.00 | 8,040.00 | -0.04% | 170,900 | 1.22 |
| Sep 28, 2026 | 8,380.00 | 8,400.00 | 8,060.00 | 8,080.00 | 8,043.00 | -3.81% | 209,500 | 1.52 |
| Sep 25, 2026 | 8,250.00 | 8,520.00 | 8,150.00 | 8,400.00 | 8,361.54 | +2.82% | 199,400 | 1.46 |
| Sep 24, 2026 | 8,020.00 | 8,190.00 | 7,910.00 | 8,170.00 | 8,132.59 | +1.74% | 122,900 | 0.90 |
| Sep 23, 2026 | 8,030.00 | 8,090.00 | 7,770.00 | 8,030.00 | 7,993.23 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 8,030.00 | 8,090.00 | 7,770.00 | 8,030.00 | 7,993.23 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 8,030.00 | 8,090.00 | 7,770.00 | 8,030.00 | 7,993.23 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 7,870.00 | 8,090.00 | 7,770.00 | 8,030.00 | 7,993.23 | +2.16% | 152,800 | 1.10 |
| Sep 17, 2026 | 7,550.00 | 7,920.00 | 7,550.00 | 7,860.00 | 7,824.01 | +5.08% | 154,500 | 1.12 |
| Sep 16, 2026 | 7,920.00 | 7,920.00 | 7,400.00 | 7,480.00 | 7,445.75 | -6.03% | 234,800 | 1.74 |
| Sep 15, 2026 | 7,870.00 | 8,040.00 | 7,800.00 | 7,960.00 | 7,923.55 | +1.79% | 137,700 | 1.02 |
| Sep 14, 2026 | 7,620.00 | 7,860.00 | 7,570.00 | 7,820.00 | 7,784.19 | +2.22% | 94,900 | 0.70 |
| Sep 11, 2026 | 7,850.00 | 7,860.00 | 7,600.00 | 7,650.00 | 7,614.97 | -3.77% | 167,500 | 1.25 |
| Sep 10, 2026 | 8,230.00 | 8,300.00 | 7,880.00 | 7,950.00 | 7,913.60 | -3.87% | 173,300 | 1.31 |
| Sep 09, 2026 | 8,230.00 | 8,390.00 | 8,150.00 | 8,270.00 | 8,232.13 | +0.49% | 117,000 | 0.89 |
| Sep 08, 2026 | 8,130.00 | 8,490.00 | 8,120.00 | 8,230.00 | 8,192.31 | +0.73% | 158,000 | 1.20 |
| Sep 07, 2026 | 8,100.00 | 8,300.00 | 7,960.00 | 8,170.00 | 8,132.59 | -2.74% | 280,800 | 2.19 |
