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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	5,540	5,650	5,260	5,410	-260	-4.59%	1,393,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	5,670	+6.78%	5,406	1,547,200	20,000	419,900	21.00
Jan 16, 2026	5,310	+6.41%	5,198	803,500	26,500	358,900	13.54
Jan 9, 2026	4,990	-2.16%	5,100	937,800	27,200	341,800	12.57
Dec 30, 2025	5,100	-5.03%	5,212	384,800	ー	ー	ー
Dec 26, 2025	5,370	+1.90%	5,440	935,400	388,300	346,000	0.89
Dec 19, 2025	5,270	-1.50%	5,182	785,400	64,500	366,400	5.68
Dec 12, 2025	5,350	+0.94%	5,381	1,023,200	35,400	394,700	11.15
Dec 5, 2025	5,300	+3.72%	5,200	1,237,500	29,200	387,800	13.28
Nov 28, 2025	5,110	+7.35%	4,745	1,597,100	28,100	426,400	15.17
Nov 21, 2025	4,760	-6.30%	4,863	2,241,000	31,300	389,800	12.45
Nov 14, 2025	5,080	+8.32%	5,100	2,450,600	32,700	444,700	13.60
Nov 7, 2025	4,690	+2.63%	4,573	1,385,600	26,700	301,600	11.30
Oct 31, 2025	4,570	+11.33%	4,249	903,700	21,000	267,000	12.71
Oct 24, 2025	4,105	+2.88%	4,054	652,900	15,200	251,000	16.51
Oct 17, 2025	3,990	-5.00%	4,022	1,112,500	18,100	243,800	13.47
Oct 10, 2025	4,200	+2.94%	4,185	1,232,900	20,100	267,300	13.30
Oct 3, 2025	4,080	+3.42%	4,009	1,593,500	21,600	197,100	9.13
Sep 26, 2025	3,945	+13.69%	3,973	2,837,500	26,100	191,600	7.34
Sep 19, 2025	3,470	+4.83%	3,452	972,900	10,500	100,300	9.55
Sep 12, 2025	3,310	+7.47%	3,255	749,700	9,000	84,300	9.37