kabutan

MEC COMPANY LTD.(4971) Historical

4971
TSE Prime
MEC COMPANY LTD.
5,350
JPY
+120
(+2.29%)
Dec 12, 3:30 pm JST
34.34
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
5,315
Dec 12, 10:12 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 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
Feb 28, 2025 2,521 -3.78% 2,586 946,100 8,800 199,900 22.72
Feb 21, 2025 2,620 -18.13% 2,705 1,762,700 8,300 180,700 21.77
Feb 14, 2025 3,200 +3.06% 3,197 431,400 13,300 92,100 6.92
Feb 7, 2025 3,105 -4.02% 3,100 480,200 11,500 87,400 7.60
Jan 31, 2025 3,235 -6.91% 3,276 392,000 12,900 77,600 6.02
Jan 24, 2025 3,475 +4.20% 3,438 394,400 15,300 58,900 3.85
Jan 17, 2025 3,335 -8.88% 3,469 339,700 15,200 59,400 3.91
Jan 10, 2025 3,660 +4.42% 3,554 482,600 17,900 58,400 3.26
Dec 30, 2024 3,505 +0.57% 3,517 88,400 ー ー ー
Dec 27, 2024 3,485 +8.06% 3,328 1,021,700 31,000 72,000 2.32
Dec 20, 2024 3,225 -0.15% 3,250 633,100 309,800 86,700 0.28
Dec 13, 2024 3,230 -3.58% 3,343 534,100 103,400 86,800 0.84
Dec 6, 2024 3,350 0.00% 3,316 378,000 43,200 84,500 1.96
Nov 29, 2024 3,350 -1.62% 3,408 454,700 21,800 79,700 3.66
Nov 22, 2024 3,405 +3.18% 3,269 658,300 16,700 89,300 5.35
Nov 15, 2024 3,300 -8.33% 3,410 1,196,700 13,300 101,600 7.64
Nov 8, 2024 3,600 +1.98% 3,560 355,300 12,100 59,900 4.95
Nov 1, 2024 3,530 -1.81% 3,608 489,700 11,700 51,000 4.36
Oct 25, 2024 3,595 -4.01% 3,710 332,300 11,400 43,400 3.81
Oct 18, 2024 3,745 -2.09% 3,803 408,300 12,400 44,000 3.55