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

6,930.00

-510(-6.85%)

Updated at June 02 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 ¥973.59 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,111.61, while ¥1000 invested 1 year ago would be worth ¥1,877.13. This corresponds to total returns of -2.64%, 311.16%, 87.71%, respectively, with annualized returns of -0.34%, 32.66%, 87.71%.

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
June 01, 2026	7,500	7,440	7,440	7,580	7,320	110,800
May 29, 2026	7,430	7,500	7,500	7,600	7,310	187,100
May 28, 2026	7,000	7,440	7,440	7,490	7,000	210,800
May 27, 2026	7,050	6,990	6,990	7,310	6,970	159,600
May 26, 2026	6,750	6,960	6,960	7,120	6,660	255,800
May 25, 2026	6,320	6,390	6,390	6,390	6,260	93,500
May 22, 2026	6,390	6,220	6,220	6,420	6,150	116,000
May 21, 2026	6,560	6,410	6,410	6,560	6,300	78,400
May 20, 2026	6,630	6,400	6,400	6,790	6,340	143,600
May 19, 2026	6,390	6,620	6,620	6,650	6,210	172,400
May 18, 2026	6,710	6,290	6,290	6,720	6,240	156,700
May 15, 2026	7,050	6,710	6,710	7,200	6,620	202,300
May 14, 2026	6,780	7,180	7,180	7,310	6,760	335,000
May 13, 2026	6,600	6,720	6,720	6,930	6,540	335,500
May 12, 2026	6,490	6,610	6,610	6,820	6,080	641,700
May 11, 2026	6,390	6,520	6,520	6,530	6,280	261,500
May 08, 2026	6,250	6,290	6,290	6,400	6,160	99,300
May 07, 2026	6,250	6,350	6,350	6,360	6,050	173,800
May 01, 2026	5,810	6,100	6,100	6,120	5,800	124,500
April 30, 2026	5,890	5,770	5,770	5,890	5,720	114,900
April 28, 2026	5,940	5,950	5,950	5,990	5,910	76,700
April 27, 2026	6,210	5,960	5,960	6,210	5,960	127,600
April 24, 2026	6,380	6,270	6,270	6,380	6,220	86,300
April 23, 2026	6,550	6,390	6,390	6,600	6,350	110,000
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