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

Currency In JPY

7806.T Historical Return

If you invested ¥1000 in MTG Co., Ltd. (7806.T) since IPO date, it would be worth ¥1,093.01 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,927.42, while ¥1000 invested 1 year ago would be worth ¥1,697.34. This corresponds to total returns of 9.3%, 392.74%, 69.73%, respectively, with annualized returns of 1.09%, 37.59%, 69.73%.

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
September 10, 2026	8,230	7,950	7,950	8,300	7,880	173,300
September 09, 2026	8,230	8,270	8,270	8,390	8,150	117,000
September 08, 2026	8,130	8,230	8,230	8,490	8,120	158,000
September 07, 2026	8,100	8,170	8,170	8,300	7,960	280,800
September 04, 2026	8,300	8,400	8,400	8,470	8,130	151,600
September 03, 2026	8,500	8,260	8,260	8,540	8,160	206,200
September 02, 2026	9,000	8,500	8,500	9,050	8,470	257,800
September 01, 2026	9,100	9,080	9,080	9,250	8,980	101,500
August 31, 2026	9,200	9,220	9,220	9,350	9,180	120,200
August 28, 2026	8,910	9,250	9,250	9,360	8,870	169,500
August 27, 2026	9,200	8,940	8,940	9,290	8,900	175,600
August 26, 2026	9,400	9,090	9,090	9,400	8,950	182,200
August 25, 2026	8,570	8,980	8,980	9,020	8,510	203,200
August 24, 2026	8,700	8,510	8,510	8,700	8,370	113,600
August 21, 2026	8,590	8,680	8,680	8,770	8,530	148,100
August 20, 2026	8,000	8,640	8,640	8,640	8,000	284,100
August 19, 2026	7,820	7,900	7,900	7,980	7,700	108,900
August 18, 2026	8,170	7,880	7,880	8,280	7,880	148,800
August 17, 2026	8,270	8,230	8,230	8,400	8,040	110,300
August 14, 2026	8,130	8,130	8,130	8,240	8,070	108,500
August 13, 2026	8,200	8,090	8,090	8,370	8,020	133,000
August 12, 2026	8,100	8,180	8,180	8,220	8,050	127,100
August 10, 2026	8,050	7,960	7,960	8,180	7,910	100,900
August 07, 2026	7,660	8,170	8,170	8,190	7,520	187,600
August 06, 2026	7,500	7,710	7,710	7,970	7,450	273,500
August 05, 2026	7,850	7,510	7,510	7,940	7,120	407,200
August 04, 2026	7,850	7,400	7,400	7,850	7,400	194,600
August 03, 2026	7,610	7,800	7,800	7,840	7,350	105,800
July 31, 2026	7,290	7,610	7,610	7,710	7,170	133,800
July 30, 2026	7,300	7,180	7,180	7,380	7,140	105,700
July 29, 2026	7,630	7,300	7,300	7,660	7,110	158,500
July 28, 2026	7,590	7,530	7,530	7,690	7,510	62,600
July 27, 2026	7,680	7,610	7,610	7,720	7,480	89,900
July 24, 2026	7,690	7,670	7,670	7,800	7,600	71,500
July 23, 2026	7,670	7,800	7,800	7,880	7,560	90,300
July 22, 2026	7,990	7,670	7,670	7,990	7,670	74,400
July 21, 2026	7,590	7,910	7,910	8,030	7,420	122,700
July 17, 2026	7,980	7,460	7,460	7,980	7,310	183,900
July 16, 2026	7,710	8,130	8,130	8,210	7,710	183,700
July 15, 2026	7,400	7,700	7,700	7,730	7,230	126,000
July 14, 2026	7,230	7,340	7,340	7,440	7,230	82,000
July 13, 2026	7,480	7,270	7,270	7,720	7,230	136,700
July 10, 2026	7,550	7,550	7,550	7,680	7,320	128,000
July 09, 2026	8,000	7,470	7,470	8,080	7,460	183,900
July 08, 2026	8,000	8,100	8,100	8,110	7,860	79,600
July 07, 2026	8,100	8,150	8,150	8,270	8,060	59,500
July 06, 2026	8,140	8,140	8,140	8,200	8,030	68,300
July 03, 2026	8,230	8,100	8,100	8,380	7,960	218,100
July 02, 2026	7,530	7,860	7,860	8,000	7,530	135,400
July 01, 2026	7,410	7,520	7,520	7,580	7,340	92,900
June 30, 2026	7,540	7,460	7,460	7,550	7,370	104,500
June 29, 2026	7,300	7,430	7,430	7,480	7,200	75,800
June 26, 2026	7,420	7,260	7,260	7,490	7,190	103,500
June 25, 2026	7,540	7,470	7,470	7,610	7,410	64,600
June 24, 2026	7,480	7,390	7,390	7,480	7,270	56,600
June 23, 2026	7,700	7,360	7,360	7,700	7,320	105,700
June 22, 2026	7,650	7,680	7,680	7,740	7,540	70,600
June 19, 2026	7,680	7,650	7,650	7,780	7,560	100,700
June 18, 2026	7,400	7,650	7,650	7,790	7,370	149,800
June 17, 2026	7,260	7,310	7,310	7,410	7,150	101,100