Tokyo - Delayed Quote
JPY
Material Group Inc. (156A.T)
700.00
-47.00
(-6.29%)
At close: November 6 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
705.00
711.00
696.00
700.00
700.00
105,300
Nov 5, 2026
747.00
777.00
742.00
747.00
747.00
104,700
Nov 4, 2026
738.00
748.00
735.00
740.00
740.00
88,900
Nov 2, 2026
743.00
746.00
734.00
736.00
736.00
80,700
Oct 30, 2026
740.00
748.00
737.00
745.00
745.00
33,000
Oct 29, 2026
735.00
746.00
732.00
739.00
739.00
49,000
Oct 28, 2026
741.00
755.00
732.00
733.00
733.00
52,000
Oct 27, 2026
739.00
745.00
730.00
735.00
735.00
67,200
Oct 26, 2026
735.00
750.00
732.00
743.00
743.00
54,800
Oct 23, 2026
733.00
734.00
715.00
730.00
730.00
83,000
Oct 22, 2026
763.00
772.00
740.00
741.00
741.00
88,100
Oct 21, 2026
745.00
783.00
740.00
759.00
759.00
129,800
Oct 20, 2026
761.00
761.00
736.00
740.00
740.00
106,300
Oct 19, 2026
760.00
765.00
747.00
763.00
763.00
100,900
Oct 16, 2026
762.00
769.00
760.00
762.00
762.00
143,100
Oct 15, 2026
778.00
788.00
758.00
762.00
762.00
334,400
Oct 14, 2026
875.00
900.00
856.00
883.00
883.00
153,000
Oct 13, 2026
880.00
881.00
854.00
871.00
871.00
63,400
Oct 9, 2026
858.00
876.00
858.00
875.00
875.00
33,100
Oct 8, 2026
856.00
858.00
845.00
858.00
858.00
23,600
Oct 7, 2026
859.00
864.00
854.00
862.00
862.00
18,800
Oct 6, 2026
850.00
861.00
850.00
859.00
859.00
27,200
Oct 5, 2026
863.00
863.00
846.00
850.00
850.00
32,800
Oct 2, 2026
863.00
869.00
846.00
850.00
850.00
33,500
Oct 1, 2026
873.00
873.00
859.00
864.00
864.00
21,900
Sep 30, 2026
864.00
877.00
861.00
873.00
873.00
10,600
Sep 29, 2026
874.00
874.00
860.00
864.00
864.00
23,300
Sep 28, 2026
874.00
882.00
864.00
867.00
867.00
21,600
Sep 25, 2026
876.00
876.00
866.00
874.00
874.00
14,700
Sep 24, 2026
878.00
878.00
865.00
872.00
872.00
28,300
Sep 18, 2026
880.00
884.00
872.00
876.00
876.00
14,700
Sep 17, 2026
860.00
877.00
860.00
871.00
871.00
24,900
Sep 16, 2026
858.00
867.00
858.00
860.00
860.00
23,600
Sep 15, 2026
862.00
873.00
862.00
867.00
867.00
14,900
Sep 14, 2026
841.00
869.00
841.00
869.00
869.00
34,300
Sep 11, 2026
839.00
848.00
832.00
843.00
843.00
45,600
Sep 10, 2026
848.00
860.00
848.00
849.00
849.00
24,500
Sep 9, 2026
884.00
884.00
854.00
858.00
858.00
41,200
Sep 8, 2026
898.00
903.00
891.00
891.00
891.00
16,200
Sep 7, 2026
897.00
899.00
882.00
899.00
899.00
43,600
Sep 4, 2026
856.00
907.00
856.00
903.00
903.00
112,200
Sep 3, 2026
848.00
858.00
848.00
851.00
851.00
22,400
Sep 2, 2026
857.00
858.00
837.00
852.00
852.00
38,500
Sep 1, 2026
870.00
870.00
849.00
857.00
857.00
34,800
Aug 31, 2026
849.00
878.00
842.00
871.00
871.00
88,300
Aug 28, 2026
26.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
841.00
858.00
839.00
844.00
844.00
87,100
Aug 27, 2026
864.00
868.00
856.00
864.00
837.90
110,700
Aug 26, 2026
860.00
871.00
856.00
863.00
836.93
29,100
Aug 25, 2026
863.00
870.00
860.00
863.00
836.93
18,000
Aug 24, 2026
852.00
880.00
852.00
863.00
836.93
43,600
Aug 21, 2026
849.00
855.00
849.00
854.00
828.20
16,600
Aug 20, 2026
830.00
854.00
830.00
854.00
828.20
34,600
Aug 19, 2026
841.00
845.00
830.00
830.00
804.93
29,200
Aug 18, 2026
855.00
856.00
843.00
850.00
824.32
40,600
Aug 17, 2026
851.00
857.00
843.00
856.00
830.14
51,500
Aug 14, 2026
839.00
856.00
837.00
853.00
827.23
56,400
Aug 13, 2026
832.00
843.00
831.00
839.00
813.66
32,300
Aug 12, 2026
822.00
836.00
822.00
834.00
808.81
27,000
Aug 10, 2026
823.00
831.00
819.00
822.00
797.17
40,400
Aug 7, 2026
827.00
840.00
821.00
821.00
796.20
39,300
Aug 6, 2026
816.00
829.00
813.00
827.00
802.02
26,600
Aug 5, 2026
822.00
832.00
822.00
825.00
800.08
18,100
Aug 4, 2026
813.00
825.00
813.00
818.00
793.29
28,400
Aug 3, 2026
827.00
827.00
805.00
817.00
792.32
123,700
Jul 31, 2026
831.00
842.00
824.00
834.00
808.81
53,400
Jul 30, 2026
831.00
836.00
819.00
831.00
805.90
48,300
Jul 29, 2026
842.00
842.00
815.00
831.00
805.90
41,000
Jul 28, 2026
851.00
855.00
829.00
834.00
808.81
79,800
Jul 27, 2026
850.00
856.00
839.00
856.00
830.14
34,300
Jul 24, 2026
857.00
857.00
840.00
848.00
822.38
43,400
Jul 23, 2026
857.00
862.00
846.00
852.00
826.26
62,700
Jul 22, 2026
866.00
866.00
852.00
861.00
834.99
22,700
Jul 21, 2026
859.00
870.00
858.00
861.00
834.99
47,200
Jul 17, 2026
872.00
874.00
843.00
848.00
822.38
72,700
Jul 16, 2026
872.00
899.00
871.00
872.00
845.66
55,400
Jul 15, 2026
857.00
877.00
836.00
877.00
850.51
136,200
Jul 14, 2026
895.00
914.00
871.00
887.00
860.21
84,600
Jul 13, 2026
904.00
910.00
885.00
892.00
865.05
19,700
Jul 10, 2026
903.00
906.00
889.00
901.00
873.78
13,200
Jul 9, 2026
897.00
905.00
890.00
893.00
866.02
20,600
Jul 8, 2026
918.00
918.00
893.00
894.00
866.99
29,000
Jul 7, 2026
925.00
930.00
913.00
916.00
888.33
43,300
Jul 6, 2026
918.00
928.00
907.00
920.00
892.21
48,600
Jul 3, 2026
860.00
903.00
859.00
903.00
875.72
76,200
Jul 2, 2026
833.00
859.00
833.00
859.00
833.05
43,300
Jul 1, 2026
842.00
842.00
824.00
828.00
802.99
12,100
Jun 30, 2026
840.00
840.00
829.00
839.00
813.66
25,000
Jun 29, 2026
823.00
842.00
823.00
836.00
810.75
24,900
Jun 26, 2026
833.00
833.00
821.00
828.00
802.99
25,300
Jun 25, 2026
833.00
842.00
832.00
840.00
814.63
21,600
Jun 24, 2026
829.00
837.00
820.00
820.00
795.23
29,100
Jun 23, 2026
839.00
840.00
826.00
829.00
803.96
29,400
Jun 22, 2026
835.00
853.00
831.00
841.00
815.59
20,400
Jun 19, 2026
860.00
869.00
826.00
832.00
806.87
44,800
Jun 18, 2026
869.00
878.00
849.00
858.00
832.08
74,300
Jun 17, 2026
829.00
876.00
825.00
869.00
842.75
89,700
Jun 16, 2026
819.00
824.00
808.00
821.00
796.20
23,000
Jun 15, 2026
819.00
824.00
817.00
821.00
796.20
21,000
Jun 12, 2026
808.00
808.00
800.00
804.00
779.71
22,600
Jun 11, 2026
801.00
805.00
787.00
802.00
777.77
41,300
Jun 10, 2026
812.00
817.00
803.00
812.00
787.47
22,300
Jun 9, 2026
808.00
829.00
798.00
818.00
793.29
49,400
Jun 8, 2026
797.00
802.00
790.00
793.00
769.04
66,400
Jun 5, 2026
809.00
835.00
809.00
826.00
801.05
36,500
Jun 4, 2026
814.00
820.00
810.00
810.00
785.53
21,600
Jun 3, 2026
825.00
829.00
807.00
829.00
803.96
40,000
Jun 2, 2026
823.00
835.00
807.00
827.00
802.02
45,100
Jun 1, 2026
820.00
838.00
814.00
823.00
798.14
106,600
May 29, 2026
782.00
795.00
775.00
791.00
767.11
22,200
May 28, 2026
787.00
790.00
768.00
778.00
754.50
45,700
May 27, 2026
799.00
800.00
777.00
781.00
757.41
43,400
May 26, 2026
780.00
803.00
780.00
790.00
766.14
52,600
May 25, 2026
792.00
792.00
773.00
778.00
754.50
38,600
May 22, 2026
780.00
795.00
777.00
784.00
760.32
77,600
May 21, 2026
774.00
787.00
768.00
779.00
755.47
36,900
May 20, 2026
804.00
804.00
773.00
776.00
752.56
39,000
May 19, 2026
815.00
820.00
803.00
803.00
778.74
69,800
May 18, 2026
788.00
813.00
788.00
810.00
785.53
76,500
May 15, 2026
797.00
804.00
783.00
787.00
763.23
31,300
May 14, 2026
805.00
805.00
783.00
783.00
759.35
77,700
May 13, 2026
805.00
814.00
805.00
806.00
781.65
17,200
May 12, 2026
813.00
819.00
801.00
805.00
780.68
43,000
May 11, 2026
825.00
825.00
804.00
814.00
789.41
47,800
May 8, 2026
814.00
843.00
809.00
831.00
805.90
58,600
May 7, 2026
852.00
858.00
822.00
822.00
797.17
99,300
May 1, 2026
848.00
850.00
836.00
850.00
824.32
44,000
Apr 30, 2026
861.00
861.00
835.00
848.00
822.38
100,500
Apr 28, 2026
835.00
853.00
833.00
848.00
822.38
52,800
Apr 27, 2026
836.00
851.00
825.00
826.00
801.05
113,800
Apr 24, 2026
851.00
851.00
836.00
840.00
814.63
45,500
Apr 23, 2026
862.00
877.00
839.00
846.00
820.44
85,900
Apr 22, 2026
856.00
864.00
853.00
859.00
833.05
47,500
Apr 21, 2026
879.00
879.00
858.00
863.00
836.93
33,500
Apr 20, 2026
882.00
882.00
854.00
870.00
843.72
75,600
Apr 17, 2026
868.00
885.00
859.00
881.00
854.39
44,300
Apr 16, 2026
894.00
916.00
867.00
880.00
853.42
128,700
Apr 15, 2026
928.00
934.00
865.00
879.00
852.45
234,500
Apr 14, 2026
884.00
894.00
879.00
883.00
856.33
115,300
Apr 13, 2026
868.00
882.00
862.00
875.00
848.57
44,500
Apr 10, 2026
882.00
885.00
867.00
872.00
845.66
29,700
Apr 9, 2026
898.00
903.00
878.00
880.00
853.42
33,800
Apr 8, 2026
875.00
899.00
875.00
886.00
859.24
43,600
Apr 7, 2026
853.00
875.00
850.00
867.00
840.81
37,900
Apr 6, 2026
857.00
857.00
845.00
854.00
828.20
24,600
Apr 3, 2026
842.00
856.00
842.00
842.00
816.56
24,600
Apr 2, 2026
848.00
862.00
839.00
839.00
813.66
45,100
Apr 1, 2026
847.00
861.00
847.00
848.00
822.38
34,700
Mar 31, 2026
829.00
850.00
819.00
832.00
806.87
50,100
Mar 30, 2026
841.00
843.00
821.00
829.00
803.96
73,400
Mar 27, 2026
852.00
877.00
845.00
871.00
844.69
34,500
Mar 26, 2026
874.00
874.00
844.00
851.00
825.29
34,400
Mar 25, 2026
867.00
873.00
862.00
868.00
841.78
40,500
Mar 24, 2026
833.00
851.00
829.00
851.00
825.29
35,100
Mar 23, 2026
845.00
849.00
817.00
823.00
798.14
66,700
Mar 19, 2026
870.00
874.00
860.00
862.00
835.96
25,200
Mar 18, 2026
883.00
884.00
871.00
879.00
852.45
27,900
Mar 17, 2026
887.00
894.00
864.00
868.00
841.78
74,000
Mar 16, 2026
887.00
887.00
868.00
880.00
853.42
67,700
Mar 13, 2026
880.00
892.00
873.00
887.00
860.21
34,100
Mar 12, 2026
913.00
922.00
880.00
882.00
855.36
67,100
Mar 11, 2026
960.00
963.00
923.00
923.00
895.12
75,700
Mar 10, 2026
921.00
959.00
921.00
947.00
918.39
102,300
Mar 9, 2026
920.00
920.00
892.00
910.00
882.51
80,600
Mar 6, 2026
904.00
938.00
900.00
935.00
906.76
93,800
Mar 5, 2026
888.00
920.00
888.00
907.00
879.60
63,000
Mar 4, 2026
897.00
917.00
876.00
885.00
858.27
111,900
Mar 3, 2026
906.00
922.00
897.00
898.00
870.87
88,200
Mar 2, 2026
903.00
930.00
892.00
910.00
882.51
90,500
Feb 27, 2026
866.00
908.00
866.00
908.00
880.57
90,100
Feb 26, 2026
834.00
880.00
831.00
866.00
839.84
139,500
Feb 25, 2026
818.00
835.00
817.00
825.00
800.08
49,600
Feb 24, 2026
826.00
826.00
804.00
818.00
793.29
73,500
Feb 20, 2026
838.00
841.00
824.00
826.00
801.05
30,700
Feb 19, 2026
844.00
849.00
835.00
840.00
814.63
42,300
Feb 18, 2026
842.00
845.00
829.00
839.00
813.66
59,600
Feb 17, 2026
841.00
852.00
822.00
840.00
814.63
119,500
Feb 16, 2026
841.00
847.00
833.00
833.00
807.84
65,400
Feb 13, 2026
835.00
845.00
829.00
839.00
813.66
51,600
Feb 12, 2026
850.00
858.00
829.00
837.00
811.72
73,400
Feb 10, 2026
836.00
859.00
834.00
846.00
820.44
67,600
Feb 9, 2026
814.00
830.00
811.00
825.00
800.08
85,100
Feb 6, 2026
832.00
835.00
793.00
800.00
775.83
197,200
Feb 5, 2026
855.00
857.00
829.00
847.00
821.41
162,700
Feb 4, 2026
917.00
917.00
847.00
862.00
835.96
220,100
Feb 3, 2026
959.00
959.00
921.00
925.00
897.06
96,800
Feb 2, 2026
965.00
972.00
937.00
944.00
915.48
156,300
Jan 30, 2026
943.00
976.00
939.00
963.00
933.91
163,600
Jan 29, 2026
945.00
945.00
912.00
932.00
903.85
138,200
Jan 28, 2026
964.00
964.00
942.00
945.00
916.45
132,400
Jan 27, 2026
935.00
969.00
935.00
969.00
939.73
139,200
Jan 26, 2026
933.00
934.00
911.00
933.00
904.82
116,500
Jan 23, 2026
898.00
929.00
897.00
929.00
900.94
120,300
Jan 22, 2026
885.00
899.00
883.00
895.00
867.96
83,900
Jan 21, 2026
889.00
893.00
868.00
879.00
852.45
112,700
Jan 20, 2026
918.00
919.00
896.00
898.00
870.87
89,000
Jan 19, 2026
899.00
922.00
877.00
913.00
885.42
155,000
Jan 16, 2026
914.00
927.00
871.00
889.00
862.14
179,900
Jan 15, 2026
875.00
905.00
867.00
889.00
862.14
290,700
Jan 14, 2026
810.00
823.00
808.00
808.00
783.59
68,800
Jan 13, 2026
857.00
860.00
810.00
812.00
787.47
143,100
Jan 9, 2026
845.00
860.00
845.00
856.00
830.14
112,900
Jan 8, 2026
815.00
841.00
815.00
841.00
815.59
108,900
Jan 7, 2026
809.00
818.00
798.00
814.00
789.41
50,500
Jan 6, 2026
807.00
820.00
807.00
812.00
787.47
59,100
Jan 5, 2026
796.00
808.00
790.00
803.00
778.74
105,900
Dec 30, 2025
788.00
791.00
778.00
790.00
766.14
60,500
Dec 29, 2025
801.00
801.00
783.00
788.00
764.20
97,000
Dec 26, 2025
785.00
792.00
782.00
792.00
768.08
72,700
Dec 25, 2025
770.00
782.00
764.00
780.00
756.44
63,800
Dec 24, 2025
780.00
786.00
765.00
765.00
741.89
66,900
Dec 23, 2025
763.00
786.00
763.00
780.00
756.44
83,700
Dec 22, 2025
769.00
769.00
749.00
760.00
737.04
83,100
Dec 19, 2025
743.00
762.00
743.00
762.00
738.98
74,100
Dec 18, 2025
740.00
743.00
735.00
743.00
720.56
43,800
Dec 17, 2025
744.00
745.00
733.00
741.00
718.62
46,500
Dec 16, 2025
745.00
746.00
734.00
742.00
719.59
56,900
Dec 15, 2025
727.00
747.00
719.00
747.00
724.43
94,100
Dec 12, 2025
719.00
728.00
719.00
726.00
704.07
73,500
Dec 11, 2025
720.00
721.00
715.00
717.00
695.34
30,800
Dec 10, 2025
721.00
725.00
715.00
720.00
698.25
50,400
Dec 9, 2025
720.00
724.00
716.00
720.00
698.25
51,200
Dec 8, 2025
714.00
719.00
711.00
716.00
694.37
39,800
Dec 5, 2025
718.00
724.00
713.00
715.00
693.40
47,900
Dec 4, 2025
702.00
718.00
702.00
718.00
696.31
49,700
Dec 3, 2025
703.00
706.00
697.00
702.00
680.79
68,600
Dec 2, 2025
715.00
716.00
702.00
702.00
680.79
54,000
Dec 1, 2025
721.00
726.00
705.00
709.00
687.58
94,100
Nov 28, 2025
710.00
720.00
709.00
718.00
696.31
82,600
Nov 27, 2025
696.00
708.00
693.00
708.00
686.61
52,300
Nov 26, 2025
687.00
692.00
685.00
690.00
669.16
40,200
Nov 25, 2025
705.00
705.00
684.00
689.00
668.19
52,400
Nov 21, 2025
696.00
701.00
688.00
701.00
679.82
86,000
Nov 20, 2025
706.00
733.00
697.00
700.00
678.85
350,100
Nov 19, 2025
660.00
670.00
653.00
666.00
645.88
63,900
Nov 18, 2025
664.00
666.00
654.00
657.00
637.15
81,500
Nov 17, 2025
678.00
678.00
663.00
668.00
647.82
90,500
Nov 14, 2025
688.00
688.00
673.00
681.00
660.43
57,700
Nov 13, 2025
689.00
693.00
686.00
689.00
668.19
39,800
Nov 12, 2025
674.00
690.00
672.00
685.00
664.31
52,900
Nov 11, 2025
680.00
685.00
667.00
670.00
649.76
80,200
Nov 10, 2025
662.00
677.00
660.00
676.00
655.58
102,900
Nov 7, 2025
658.00
665.00
655.00
662.00
642.00
44,000
Nov 6, 2025
656.00
668.00
655.00
660.00
640.06
72,600
