MEC COMPANY LTD.(4971) Historical

52 Week High Jan 23, 2026

5,750 JPY

52 Week Low Apr 7, 2025

1,804 JPY

Yearly High Jan 23, 2026

5,750 JPY

Yearly Low Apr 7, 2025

1,804 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	5,540	5,560	5,260	5,410	-100	-1.81%	272,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	5,510	5,560	5,420	5,510	-100	-1.78%	265,700
Jan 27, 2026	5,410	5,650	5,380	5,610	+210	+3.89%	218,300
Jan 26, 2026	5,540	5,610	5,350	5,400	-270	-4.76%	364,300
Jan 23, 2026	5,460	5,750	5,330	5,670	+20	+0.35%	331,100
Jan 22, 2026	5,400	5,730	5,350	5,650	+330	+6.20%	452,200
Jan 21, 2026	5,020	5,340	5,010	5,320	+200	+3.91%	238,700
Jan 20, 2026	5,480	5,480	5,090	5,120	-110	-2.10%	311,200
Jan 19, 2026	5,210	5,240	5,120	5,230	-80	-1.51%	214,000
Jan 16, 2026	5,250	5,350	5,190	5,310	+140	+2.71%	237,800
Jan 15, 2026	5,120	5,200	5,060	5,170	-50	-0.96%	167,500
Jan 14, 2026	5,030	5,290	5,030	5,220	+100	+1.95%	210,100
Jan 13, 2026	5,190	5,230	5,070	5,120	+130	+2.61%	188,100
Jan 9, 2026	5,070	5,130	4,890	4,990	-80	-1.58%	251,000
Jan 8, 2026	5,140	5,150	5,040	5,070	-80	-1.55%	181,700
Jan 7, 2026	5,080	5,240	5,080	5,150	0	0.00%	144,400
Jan 6, 2026	5,240	5,280	5,030	5,150	-30	-0.58%	178,400
Jan 5, 2026	5,220	5,270	5,160	5,180	+80	+1.57%	182,300
Dec 30, 2025	5,230	5,260	5,100	5,100	-130	-2.49%	153,700
Dec 29, 2025	5,390	5,410	5,160	5,230	-140	-2.61%	231,100
Dec 26, 2025	5,510	5,510	5,330	5,370	-70	-1.29%	310,800