MTG Co., Ltd. (7806.T) JPX

6,390.00

-210(-3.18%)

Updated at April 23 03:30PM

Currency In JPY

7806.T Historical Return

If you invested ¥1000 in MTG Co., Ltd. (7806.T) since IPO date, it would be worth ¥897.73 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,234.12, while ¥1000 invested 1 year ago would be worth ¥2,278.9. This corresponds to total returns of -10.23%, 323.41%, 127.89%, respectively, with annualized returns of -1.38%, 33.44%, 127.89%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7806.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	6,550	6,600	6,600	6,600	6,450	92,900
April 21, 2026	6,630	6,550	6,550	6,700	6,470	105,000
April 20, 2026	6,670	6,600	6,600	6,700	6,520	100,600
April 17, 2026	6,490	6,600	6,600	6,620	6,430	142,100
April 16, 2026	6,450	6,490	6,490	6,490	6,330	76,500
April 15, 2026	6,400	6,390	6,390	6,580	6,280	145,900
April 14, 2026	6,190	6,300	6,300	6,350	6,190	97,600
April 13, 2026	5,970	6,090	6,090	6,180	5,900	128,100
April 10, 2026	6,060	6,070	6,070	6,100	5,950	102,400
April 09, 2026	6,200	6,090	6,090	6,220	6,020	105,000
April 08, 2026	6,230	6,290	6,290	6,350	6,110	121,200
April 07, 2026	6,150	6,100	6,100	6,200	5,980	91,800
April 06, 2026	6,280	6,120	6,120	6,320	6,120	109,000
April 03, 2026	6,400	6,380	6,380	6,490	6,250	86,700
April 02, 2026	6,310	6,420	6,430	6,490	6,260	125,000
April 01, 2026	6,190	6,380	6,380	6,380	6,170	99,500
March 31, 2026	6,280	6,090	6,090	6,360	6,090	117,100
March 30, 2026	6,200	6,260	6,260	6,280	6,040	177,600
March 27, 2026	6,400	6,470	6,470	6,500	6,210	274,700
March 26, 2026	6,120	6,000	6,000	6,220	5,860	147,900
March 25, 2026	5,940	6,090	6,090	6,190	5,910	138,000
March 24, 2026	5,960	5,840	5,840	5,980	5,810	108,100
March 23, 2026	6,030	5,820	5,820	6,030	5,690	172,100
March 19, 2026	6,320	6,160	6,160	6,380	6,150	107,300
March 18, 2026	6,160	6,410	6,410	6,410	6,120	125,800
March 17, 2026	6,200	6,110	6,110	6,290	6,090	114,700
March 16, 2026	6,270	6,270	6,270	6,330	6,130	123,900
March 13, 2026	6,220	6,270	6,270	6,330	6,160	157,100
March 12, 2026	6,330	6,290	6,290	6,410	6,210	210,900
March 11, 2026	6,160	6,350	6,350	6,480	6,100	285,400
March 10, 2026	5,960	6,100	6,070	6,190	5,880	172,800
March 09, 2026	5,850	5,860	5,860	5,910	5,700	224,000
March 06, 2026	5,860	5,800	5,800	5,880	5,690	187,900
March 05, 2026	5,850	5,960	5,960	6,210	5,830	429,300
March 04, 2026	5,440	5,740	5,670	5,820	5,440	368,200
March 03, 2026	5,610	5,340	5,340	5,610	5,300	182,600
March 02, 2026	5,750	5,670	5,670	5,790	5,570	147,900
February 27, 2026	5,650	5,750	5,750	5,750	5,470	349,200
February 26, 2026	5,170	5,270	5,270	5,330	5,170	153,200
February 25, 2026	5,230	5,170	5,170	5,300	5,160	107,800
February 24, 2026	5,240	5,230	5,230	5,310	5,140	120,500
February 20, 2026	5,340	5,270	5,270	5,490	5,250	171,300
February 19, 2026	5,230	5,320	5,320	5,320	5,090	201,700
February 18, 2026	5,340	5,250	5,250	5,350	5,200	180,400
February 17, 2026	5,200	5,270	5,270	5,390	5,070	253,700
February 16, 2026	5,430	5,180	5,180	5,450	5,120	326,100
February 13, 2026	5,020	5,380	5,380	5,630	4,985	811,900
February 12, 2026	5,000	5,030	5,030	5,080	4,715	1.03M
February 10, 2026	4,240	4,400	4,400	4,425	4,240	148,900
February 09, 2026	4,180	4,240	4,240	4,270	4,155	118,900
February 06, 2026	4,285	4,175	4,175	4,295	4,130	156,700
February 05, 2026	4,240	4,300	4,300	4,320	4,205	104,200
February 04, 2026	4,165	4,245	4,245	4,250	4,150	94,800
February 03, 2026	4,280	4,205	4,205	4,315	4,165	122,800
February 02, 2026	4,235	4,280	4,280	4,325	4,225	89,800
January 30, 2026	4,355	4,235	4,235	4,355	4,205	137,700
January 29, 2026	4,380	4,385	4,385	4,435	4,335	88,000
January 28, 2026	4,460	4,415	4,415	4,490	4,390	83,500
January 27, 2026	4,480	4,475	4,475	4,505	4,340	151,600
January 26, 2026	4,410	4,435	4,435	4,460	4,360	134,200