JPX · 7806 · stock
MTG Co., Ltd. (7806) stock price history
Every JPX trading session of MTG Co., Ltd. from Jul 10, 2018 to Sep 28, 2026: 2,009 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
7806 adjusted close, 2018 to 2026
- ¥9,250
- All time high, 2026
- ¥9,400
- 52 week high, ¥3,500 low
- 2,009
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
7806 key facts
- MTG Co., Ltd. (7806) closed at ¥8,043 on Sep 28, 2026 on JPX.
- 7806's all time high close is ¥9,250, set on Aug 28, 2026; its all time low close is ¥492.37 on Mar 16, 2020.
- 7806's 52 week range is ¥3,500 to ¥9,400.
- 7806 returned +59.7% over the year to Sep 28, 2026 and +385.1% over five years.
- Since Jul 10, 2018 7806 returned +13%, +1.5% a year compounded.
- 7806's deepest drawdown was -93.6% from Jul 12, 2018 to Mar 16, 2020.
- DataCedar holds 2,009 daily sessions of 7806 history from Jul 10, 2018 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
7806 price chart, 2018 to 2026
7806 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.0% |
| 3 months | +10.8% |
| 6 months | +24.3% |
| Year to date | +70.0% |
| 1 year | +59.7% |
| 3 years | +437.7% |
| 5 years | +385.1% |
| 10 years | n/a |
| Since Jul 10, 2018 | +13.3% |
| Compound annual growth, 8.2 years | +1.5% |
7806 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥9,250 on Aug 28, 2026
- All time low close
- ¥492.37 on Mar 16, 2020
- 52 week high
- ¥9,400 on Aug 26, 2026
- 52 week low
- ¥3,500 on Nov 5, 2025
- Deepest drawdown
- -93.6% from Jul 12, 2018 to Mar 16, 2020, recovered Jun 22, 2026
- Best single session
- +20.8% on Feb 12, 2021
- Worst single session
- -25.8% on Apr 2, 2019
- Volatility, 1 year annualised
- 59.8%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2025, +128%
- Worst calendar year
- 2019, -84%
7806 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jul 10, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥4,755 | ¥9,400 | ¥4,120 | ¥8,043 | +70.0% | 28.8M | 178 |
| 2025 | ¥2,058 | ¥5,294 | ¥1,802 | ¥4,730 | +127.5% | 49M | 243 |
| 2024 | ¥1,436 | ¥2,280 | ¥1,343 | ¥2,079 | +44.0% | 14.6M | 245 |
| 2023 | ¥1,374 | ¥1,644 | ¥1,263 | ¥1,444 | +6.4% | 13M | 246 |
| 2022 | ¥1,425 | ¥1,601 | ¥1,047 | ¥1,356 | -5.1% | 19M | 244 |
| 2021 | ¥1,103 | ¥2,161 | ¥1,050 | ¥1,429 | +30.5% | 54M | 245 |
| 2020 | ¥826.10 | ¥1,819 | ¥447.88 | ¥1,095 | +30.3% | 53M | 242 |
| 2019 | ¥4,917 | ¥5,216 | ¥729.37 | ¥840.61 | -83.5% | 62M | 241 |
| 2018 | ¥6,808 | ¥7,841 | ¥4,796 | ¥5,100 | n/a | 31.8M | 125 |
7806 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥8,043 | -12.8% |
| August 2026 | ¥9,220 | +21.2% |
| July 2026 | ¥7,610 | +2.0% |
| June 2026 | ¥7,460 | -0.5% |
| May 2026 | ¥7,500 | +30.0% |
| April 2026 | ¥5,770 | -5.3% |
| March 2026 | ¥6,090 | +5.9% |
| February 2026 | ¥5,750 | +35.8% |
| January 2026 | ¥4,235 | -10.5% |
| December 2025 | ¥4,730 | +4.3% |
| November 2025 | ¥4,535 | +21.9% |
| October 2025 | ¥3,720 | -20.0% |
About the 7806 data
Daily bars. 2,009 sessions from Jul 10, 2018 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 10, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/7806/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
7806 share price history
