TYO:7806
MTG Co.,Ltd. Stock Price (Quote)
JP¥1,533.00
+23.00 (+1.52%)
At Close: May 08, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥0.0060 | JP¥169.56 | Wednesday, 8th May 2024 7806.T stock ended at JP¥1,533.00. This is 1.52% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.72% from a day low at JP¥1,515.00 to a day high of JP¥1,541.00. |
90 days | JP¥113.65 | JP¥133.77 | |
52 weeks | JP¥171.20 | JP¥133.77 |
Date | Open | High | Low | Close | Volume |
May 08, 2024 | JP¥1,518.00 | JP¥1,541.00 | JP¥1,515.00 | JP¥1,533.00 | 19 700 |
May 07, 2024 | JP¥1,525.00 | JP¥1,528.00 | JP¥1,506.00 | JP¥1,510.00 | 30 400 |
May 02, 2024 | JP¥1,542.00 | JP¥1,542.00 | JP¥1,510.00 | JP¥1,524.00 | 34 300 |
May 01, 2024 | JP¥1,549.00 | JP¥1,550.00 | JP¥1,526.00 | JP¥1,543.00 | 7 900 |
Apr 30, 2024 | JP¥1,544.00 | JP¥1,554.00 | JP¥1,532.00 | JP¥1,549.00 | 25 100 |
Apr 26, 2024 | JP¥1,521.00 | JP¥1,545.00 | JP¥1,511.00 | JP¥1,527.00 | 22 200 |
Apr 25, 2024 | JP¥1,527.00 | JP¥1,530.00 | JP¥1,515.00 | JP¥1,524.00 | 10 000 |
Apr 24, 2024 | JP¥1,535.00 | JP¥1,547.00 | JP¥1,523.00 | JP¥1,543.00 | 15 600 |
Apr 23, 2024 | JP¥1,545.00 | JP¥1,545.00 | JP¥1,520.00 | JP¥1,527.00 | 13 500 |
Apr 22, 2024 | JP¥1,555.00 | JP¥1,560.00 | JP¥1,531.00 | JP¥1,544.00 | 35 200 |
Apr 19, 2024 | JP¥1,537.00 | JP¥1,555.00 | JP¥1,510.00 | JP¥1,515.00 | 48 100 |
Apr 18, 2024 | JP¥1,539.00 | JP¥1,555.00 | JP¥1,521.00 | JP¥1,528.00 | 49 700 |
Apr 17, 2024 | JP¥1,495.00 | JP¥1,540.00 | JP¥1,495.00 | JP¥1,531.00 | 19 400 |
Apr 16, 2024 | JP¥1,510.00 | JP¥1,516.00 | JP¥1,488.00 | JP¥1,500.00 | 50 100 |
Apr 15, 2024 | JP¥1,540.00 | JP¥1,544.00 | JP¥1,515.00 | JP¥1,524.00 | 31 400 |
Apr 12, 2024 | JP¥1,565.00 | JP¥1,576.00 | JP¥1,546.00 | JP¥1,546.00 | 21 900 |
Apr 11, 2024 | JP¥1,565.00 | JP¥1,574.00 | JP¥1,555.00 | JP¥1,573.00 | 18 700 |
Apr 10, 2024 | JP¥1,580.00 | JP¥1,588.00 | JP¥1,563.00 | JP¥1,565.00 | 11 600 |
Apr 09, 2024 | JP¥1,560.00 | JP¥1,589.00 | JP¥1,560.00 | JP¥1,582.00 | 14 300 |
Apr 08, 2024 | JP¥1,560.00 | JP¥1,562.00 | JP¥1,551.00 | JP¥1,552.00 | 13 500 |
Apr 05, 2024 | JP¥1,565.00 | JP¥1,570.00 | JP¥1,545.00 | JP¥1,570.00 | 18 000 |
Apr 04, 2024 | JP¥1,575.00 | JP¥1,590.00 | JP¥1,564.00 | JP¥1,566.00 | 17 100 |
Apr 03, 2024 | JP¥1,580.00 | JP¥1,589.00 | JP¥1,566.00 | JP¥1,575.00 | 11 600 |
Apr 02, 2024 | JP¥1,592.00 | JP¥1,626.00 | JP¥1,580.00 | JP¥1,586.00 | 36 900 |
Apr 01, 2024 | JP¥1,643.00 | JP¥1,643.00 | JP¥1,593.00 | JP¥1,593.00 | 15 300 |