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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	9,230	9,340	8,910	9,270	+40	+0.43%	520,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	9,230	+12.29%	8,743	1,419,600	56,000	139,200	2.49
Apr 17, 2026	8,220	+4.58%	8,394	1,384,600	37,100	138,500	3.73
Apr 10, 2026	7,860	+16.10%	7,459	1,118,400	35,700	125,500	3.52
Apr 3, 2026	6,770	-3.29%	6,612	1,209,300	30,300	99,000	3.27
Mar 27, 2026	7,000	+2.34%	6,993	1,389,300	33,300	96,000	2.88
Mar 19, 2026	6,840	-2.56%	6,935	728,700	23,800	185,600	7.80
Mar 13, 2026	7,020	-6.28%	6,798	1,931,100	22,200	189,200	8.52
Mar 6, 2026	7,490	+6.54%	7,142	2,287,500	20,400	340,300	16.68
Feb 27, 2026	7,030	+0.72%	7,003	1,780,400	39,700	412,000	10.38
Feb 20, 2026	6,980	+7.72%	6,794	1,881,000	34,300	456,300	13.30
Feb 13, 2026	6,480	+14.29%	6,385	1,704,700	26,400	526,400	19.94
Feb 6, 2026	5,670	+2.53%	5,680	1,157,000	20,400	419,400	20.56
Jan 30, 2026	5,530	-2.47%	5,466	1,401,300	16,200	433,500	26.76
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