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 ¥1,136.56 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥5,437.45, while ¥1000 invested 1 year ago would be worth ¥2,071.7. This corresponds to total returns of 13.66%, 443.74%, 107.17%, respectively, with annualized returns of 1.56%, 40.28%, 107.17%.

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
October 20, 2026	8,340	8,030	8,030	8,340	8,030	250,800
October 19, 2026	8,410	8,430	8,430	8,650	8,370	203,200
October 16, 2026	8,680	8,630	8,630	9,050	8,620	189,200
October 15, 2026	8,620	8,380	8,380	8,750	8,350	245,900
October 14, 2026	8,900	8,770	8,770	8,960	8,660	222,900
October 13, 2026	9,090	8,860	8,860	9,310	8,800	256,800
October 09, 2026	8,870	9,150	9,150	9,150	8,720	226,900
October 08, 2026	9,240	8,950	8,950	9,500	8,930	301,400
October 07, 2026	9,310	9,350	9,350	9,390	8,690	355,200
October 06, 2026	9,100	9,380	9,380	9,390	9,070	266,200
October 05, 2026	8,720	9,240	9,240	9,250	8,610	248,600
October 02, 2026	8,890	8,600	8,600	9,070	8,560	252,700
October 01, 2026	8,230	9,040	9,040	9,040	8,150	404,400
September 30, 2026	8,000	8,310	8,310	8,380	7,970	206,000
September 29, 2026	8,150	8,040	8,040	8,220	7,980	170,900
September 28, 2026	8,380	8,080	8,080	8,400	8,060	209,500
September 25, 2026	8,250	8,400	8,400	8,520	8,150	199,400
September 24, 2026	8,020	8,170	8,170	8,190	7,910	122,900
September 18, 2026	7,870	8,030	8,030	8,090	7,770	152,800
September 17, 2026	7,550	7,860	7,860	7,920	7,550	154,500
September 16, 2026	7,920	7,480	7,480	7,920	7,400	234,800
September 15, 2026	7,870	7,960	7,960	8,040	7,800	137,700
September 11, 2026	7,850	7,650	7,650	7,860	7,600	167,500
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