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
Oct 11, 2024 3,825 +3.24% 3,846 329,400 12,100 39,800 3.29
Oct 4, 2024 3,705 -5.36% 3,696 266,000 11,300 49,500 4.38
Sep 27, 2024 3,915 +5.53% 3,792 330,700 11,800 46,600 3.95
Sep 20, 2024 3,710 +1.92% 3,651 326,800 12,000 55,500 4.63
Sep 13, 2024 3,640 +3.12% 3,523 443,500 12,100 60,000 4.96
Sep 6, 2024 3,530 -10.75% 3,737 417,800 11,500 60,300 5.24
Aug 30, 2024 3,955 -0.63% 3,940 334,200 20,400 48,100 2.36
Aug 23, 2024 3,980 +3.24% 3,976 710,400 22,300 48,800 2.19
Aug 16, 2024 3,855 +4.47% 3,686 579,100 20,700 48,200 2.33
Aug 9, 2024 3,690 +6.65% 3,424 914,000 28,000 53,900 1.93
Aug 2, 2024 3,460 -6.36% 3,696 640,800 11,900 56,600 4.76
Jul 26, 2024 3,695 -10.96% 3,885 459,700 12,300 45,300 3.68
Jul 19, 2024 4,150 -5.14% 4,250 212,300 14,200 36,700 2.58
Jul 12, 2024 4,375 -0.57% 4,410 318,100 15,700 29,500 1.88
Jul 5, 2024 4,400 -4.35% 4,448 288,000 17,300 30,500 1.76
Jun 28, 2024 4,600 +3.25% 4,592 324,800 20,700 27,100 1.31
Jun 21, 2024 4,455 -0.11% 4,480 409,300 17,100 30,500 1.78
Jun 14, 2024 4,460 +5.56% 4,355 330,800 17,200 37,100 2.16
Jun 7, 2024 4,225 -3.21% 4,180 444,000 15,400 40,000 2.60
May 31, 2024 4,365 -2.89% 4,379 259,100 16,000 46,300 2.89