kabutan

MEC COMPANY LTD.(4971) Historical

4971
TSE Prime
MEC COMPANY LTD.
5,350
JPY
+120
(+2.29%)
Dec 12, 3:30 pm JST
34.34
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
5,315
Dec 12, 10:12 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 13, 2025
5,600 JPY
52 Week Low Apr 7, 2025
1,804 JPY
Yearly High Nov 13, 2025
5,600 JPY
Yearly Low Apr 7, 2025
1,804 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 5,310 5,350 5,190 5,350 +120 +2.29% 196,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 5,440 5,440 5,220 5,230 -250 -4.56% 192,800
Dec 10, 2025 5,430 5,570 5,360 5,480 +80 +1.48% 259,800
Dec 9, 2025 5,390 5,500 5,350 5,400 -30 -0.55% 127,700
Dec 8, 2025 5,370 5,440 5,340 5,430 +130 +2.45% 246,600
Dec 5, 2025 5,200 5,370 5,190 5,300 +100 +1.92% 189,500
Dec 4, 2025 5,250 5,320 5,120 5,200 -10 -0.19% 174,300
Dec 3, 2025 5,270 5,410 5,210 5,210 +40 +0.77% 331,500
Dec 2, 2025 5,070 5,260 5,020 5,170 +175 +3.50% 328,400
Dec 1, 2025 5,090 5,120 4,935 4,995 -115 -2.25% 213,800
Nov 28, 2025 4,870 5,140 4,830 5,110 +310 +6.46% 381,300
Nov 27, 2025 4,665 4,830 4,650 4,800 +185 +4.01% 330,900
Nov 26, 2025 4,575 4,645 4,560 4,615 +95 +2.10% 390,300
Nov 25, 2025 4,845 4,900 4,450 4,520 -240 -5.04% 494,600
Nov 21, 2025 4,760 4,830 4,580 4,760 -410 -7.93% 525,600
Nov 20, 2025 5,010 5,240 4,990 5,170 +445 +9.42% 477,800
Nov 19, 2025 4,665 4,820 4,650 4,725 +15 +0.32% 419,700
Nov 18, 2025 4,890 4,905 4,710 4,710 -280 -5.61% 454,800
Nov 17, 2025 5,010 5,080 4,945 4,990 -90 -1.77% 363,100
Nov 14, 2025 5,200 5,240 5,040 5,080 -280 -5.22% 442,300
Nov 13, 2025 5,410 5,600 5,110 5,360 +50 +0.94% 1,045,900