MEC COMPANY LTD.(4971) Historical

52 Week High Apr 24, 2026

9,500 JPY

52 Week Low May 1, 2025

2,363 JPY

Yearly High Apr 24, 2026

9,500 JPY

Yearly Low Jan 9, 2026

4,890 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	8,910	9,340	8,910	9,320	+260	+2.87%	176,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	9,010	9,100	8,920	9,060	+20	+0.22%	161,200
Apr 27, 2026	9,230	9,340	9,020	9,040	-190	-2.06%	209,400
Apr 24, 2026	8,890	9,500	8,810	9,230	+920	+11.07%	513,400
Apr 23, 2026	8,660	8,750	8,180	8,310	-290	-3.37%	207,200
Apr 22, 2026	8,660	8,700	8,450	8,600	-80	-0.92%	125,300
Apr 21, 2026	8,600	8,850	8,560	8,680	+270	+3.21%	253,800
Apr 20, 2026	8,300	8,580	8,270	8,410	+190	+2.31%	319,900
Apr 17, 2026	8,650	8,670	8,190	8,220	-450	-5.19%	245,300
Apr 16, 2026	8,680	8,780	8,600	8,670	+140	+1.64%	229,400
Apr 15, 2026	8,540	8,910	8,420	8,530	+290	+3.52%	462,400
Apr 14, 2026	8,210	8,380	8,100	8,240	+480	+6.19%	252,900
Apr 13, 2026	7,730	7,810	7,570	7,760	-100	-1.27%	194,600
Apr 10, 2026	7,750	7,900	7,740	7,860	+80	+1.03%	198,800
Apr 9, 2026	7,610	7,850	7,490	7,780	+120	+1.57%	283,800
Apr 8, 2026	7,520	7,670	7,410	7,660	+690	+9.90%	271,800
Apr 7, 2026	7,110	7,160	6,870	6,970	+20	+0.29%	192,600
Apr 6, 2026	6,870	7,100	6,820	6,950	+180	+2.66%	171,400
Apr 3, 2026	6,810	6,960	6,730	6,770	+160	+2.42%	164,300
Apr 2, 2026	6,810	6,970	6,570	6,610	-160	-2.36%	235,300
Apr 1, 2026	6,710	6,830	6,500	6,770	+460	+7.29%	308,300