MEC COMPANY LTD.(4971) Historical

52 Week High Sep 27, 2024

3,935 JPY

52 Week Low Apr 7, 2025

1,804 JPY

Yearly High Jan 10, 2025

3,710 JPY

Yearly Low Apr 7, 2025

1,804 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Sep 22, 2025	3,570	3,965	3,565	3,795	+325	+9.37%	784,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Sep 19, 2025	3,560	3,615	3,420	3,470	-35	-1.00%	422,200
Sep 18, 2025	3,300	3,515	3,300	3,505	+220	+6.70%	213,100
Sep 17, 2025	3,380	3,385	3,285	3,285	-145	-4.23%	133,500
Sep 16, 2025	3,370	3,440	3,345	3,430	+120	+3.63%	204,100
Sep 12, 2025	3,275	3,360	3,250	3,310	+50	+1.53%	206,300
Sep 11, 2025	3,250	3,290	3,210	3,260	+80	+2.52%	153,200
Sep 10, 2025	3,215	3,235	3,160	3,180	-15	-0.47%	76,400
Sep 9, 2025	3,250	3,315	3,190	3,195	-45	-1.39%	152,400
Sep 8, 2025	3,270	3,270	3,195	3,240	+160	+5.19%	161,400
Sep 5, 2025	3,015	3,095	3,015	3,080	+60	+1.99%	77,600
Sep 4, 2025	3,030	3,050	3,005	3,020	+21	+0.70%	60,500
Sep 3, 2025	2,936	3,030	2,930	2,999	+46	+1.56%	133,500
Sep 2, 2025	2,951	2,994	2,940	2,953	+11	+0.37%	107,300
Sep 1, 2025	3,000	3,015	2,916	2,942	-68	-2.26%	102,200
Aug 29, 2025	3,005	3,030	3,000	3,010	+5	+0.17%	60,700
Aug 28, 2025	3,000	3,025	2,986	3,005	+5	+0.17%	68,300
Aug 27, 2025	3,015	3,025	2,980	3,000	-5	-0.17%	82,100
Aug 26, 2025	3,035	3,060	3,000	3,005	-50	-1.64%	71,900
Aug 25, 2025	2,968	3,055	2,953	3,055	+120	+4.09%	98,200
Aug 22, 2025	2,962	2,967	2,928	2,935	-24	-0.81%	66,900