MEC COMPANY LTD.(4971) Historical

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 12, 2025	5,370	5,570	5,190	5,350	+50	+0.94%	1,219,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jul 22, 2020	2,080	+2.26%	2,103	230,200	221,400	86,200	0.39
Jul 17, 2020	2,034	+0.79%	2,053	394,000	218,400	98,400	0.45
Jul 10, 2020	2,018	-4.99%	2,101	593,700	215,800	102,000	0.47
Jul 3, 2020	2,124	-0.65%	2,073	497,000	205,900	80,100	0.39
Jun 26, 2020	2,138	+6.16%	2,096	521,700	204,800	83,300	0.41
Jun 19, 2020	2,014	+3.12%	1,982	519,300	199,600	83,400	0.42
Jun 12, 2020	1,953	-1.96%	1,970	452,700	202,800	85,600	0.42
Jun 5, 2020	1,992	-4.55%	2,042	683,300	220,700	82,400	0.37
May 29, 2020	2,087	+3.68%	2,088	653,600	235,000	79,500	0.34
May 22, 2020	2,013	-3.87%	2,017	541,000	226,800	83,800	0.37
May 15, 2020	2,094	+26.60%	1,961	1,749,600	248,400	91,700	0.37
May 8, 2020	1,654	+3.12%	1,642	247,800	ー	ー	ー
May 1, 2020	1,604	+0.63%	1,616	254,300	169,800	134,700	0.79
Apr 24, 2020	1,594	+3.98%	1,557	383,300	175,500	151,200	0.86
Apr 17, 2020	1,533	-0.07%	1,506	257,400	177,600	166,900	0.94
Apr 10, 2020	1,534	+13.21%	1,492	464,900	183,100	162,300	0.89
Apr 3, 2020	1,355	-8.75%	1,439	747,200	172,500	169,800	0.98
Mar 27, 2020	1,485	+18.42%	1,351	811,700	167,700	183,400	1.09
Mar 19, 2020	1,254	ー%	1,166	936,500	167,000	206,600	1.24