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 18, 2025	2,662	-1.92%	2,691	441,200	17,900	124,000	6.93
Jul 11, 2025	2,714	-0.15%	2,717	587,000	21,100	132,400	6.27
Jul 4, 2025	2,718	+0.26%	2,697	862,100	23,100	119,200	5.16
Jun 27, 2025	2,711	+7.62%	2,599	727,500	17,700	119,200	6.73
Jun 20, 2025	2,519	-1.29%	2,563	502,400	13,300	137,300	10.32
Jun 13, 2025	2,552	-0.58%	2,616	677,200	15,500	135,600	8.75
Jun 6, 2025	2,567	-1.23%	2,551	481,600	12,800	132,100	10.32
May 30, 2025	2,599	+8.07%	2,590	871,700	10,300	128,200	12.45
May 23, 2025	2,405	-0.87%	2,433	846,800	17,200	166,400	9.67
May 16, 2025	2,426	-6.73%	2,546	1,237,600	14,800	164,700	11.13
May 9, 2025	2,601	+4.79%	2,528	545,800	11,700	192,700	16.47
May 2, 2025	2,482	+7.03%	2,407	766,800	10,800	220,600	20.43
Apr 25, 2025	2,319	+14.01%	2,185	1,056,200	10,600	229,600	21.66
Apr 18, 2025	2,034	-2.26%	2,064	679,600	12,100	177,000	14.63
Apr 11, 2025	2,081	+1.36%	1,966	1,382,900	11,800	172,200	14.59
Apr 4, 2025	2,053	-15.31%	2,225	1,154,500	9,400	201,500	21.44
Mar 28, 2025	2,424	-7.13%	2,498	1,246,900	10,100	211,300	20.92
Mar 21, 2025	2,610	-1.06%	2,658	1,056,600	9,800	183,500	18.72
Mar 14, 2025	2,638	+3.90%	2,577	853,600	8,600	170,800	19.86
Mar 7, 2025	2,539	+0.71%	2,555	800,300	9,500	182,600	19.22