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
May 24, 2024 4,495 -3.13% 4,507 614,500 17,900 45,200 2.53
May 17, 2024 4,640 +20.52% 4,481 1,020,900 19,300 51,700 2.68
May 10, 2024 3,850 -2.04% 3,842 401,900 15,600 52,800 3.38
May 2, 2024 3,930 -3.08% 4,047 263,800 14,800 50,900 3.44
Apr 26, 2024 4,055 +9.45% 3,933 525,800 18,000 50,100 2.78
Apr 19, 2024 3,705 +0.41% 3,728 567,100 16,100 61,900 3.84
Apr 12, 2024 3,690 -5.63% 3,790 453,800 15,500 68,800 4.44
Apr 5, 2024 3,910 -4.28% 3,934 360,600 29,300 54,200 1.85
Mar 29, 2024 4,085 -2.27% 4,114 306,200 70,800 43,800 0.62
Mar 22, 2024 4,180 +3.98% 4,076 356,700 72,800 43,200 0.59
Mar 15, 2024 4,020 -5.52% 4,000 691,700 71,400 47,700 0.67
Mar 8, 2024 4,255 -7.10% 4,418 497,100 92,400 36,400 0.39
Mar 1, 2024 4,580 +3.15% 4,490 506,700 99,400 21,400 0.22
Feb 22, 2024 4,440 -0.34% 4,223 769,000 95,300 40,900 0.43
Feb 16, 2024 4,455 +3.01% 4,402 794,400 102,000 43,600 0.43
Feb 9, 2024 4,325 -3.24% 4,364 520,200 90,300 43,000 0.48
Feb 2, 2024 4,470 +0.68% 4,500 543,600 111,400 37,500 0.34
Jan 26, 2024 4,440 +4.23% 4,406 523,500 106,200 41,800 0.39
Jan 19, 2024 4,260 -2.96% 4,292 546,000 91,900 49,100 0.53
Jan 12, 2024 4,390 +4.15% 4,374 522,200 95,000 36,100 0.38