kabutan

MEC COMPANY LTD.(4971) Historical

4971
TSE Prime
MEC COMPANY LTD.
5,300
JPY
+100
(+1.92%)
Dec 5, 3:30 pm JST
34.28
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
5,311
Dec 5, 3:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 5,090 5,410 4,935 5,300 +190 +3.72% 1,237,500

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
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
Sep 5, 2025 3,080 +2.33% 2,994 481,100 22,400 70,000 3.13
Aug 29, 2025 3,010 +2.56% 3,014 381,200 19,600 78,100 3.98
Aug 22, 2025 2,935 -2.33% 3,001 484,400 19,300 80,500 4.17
Aug 15, 2025 3,005 +8.17% 2,923 832,800 15,800 87,700 5.55
Aug 8, 2025 2,778 -1.07% 2,781 599,300 9,300 107,200 11.53
Aug 1, 2025 2,808 +3.20% 2,769 748,700 11,800 105,700 8.96
Jul 25, 2025 2,721 +2.22% 2,710 435,300 15,600 110,000 7.05
Jul 18, 2025 2,662 -1.92% 2,691 441,200 17,900 124,000 6.93