kabutan

MEC COMPANY LTD.(4971) Historical

4971
TSE Prime
MEC COMPANY LTD.
5,300
JPY
+100
(+1.92%)
Dec 5, 3:30 pm JST
34.28
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
5,311
Dec 5, 3:24 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 5,090 5,410 4,935 5,300 +190 +3.72% 1,237,500

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 4,600 5,600 4,310 5,110 +540 +11.82% 7,674,300
Oct, 2025 3,810 4,580 3,785 4,570 +730 +19.01% 4,828,300
Sep, 2025 3,000 4,310 2,916 3,840 +830 +27.57% 5,708,400
Aug, 2025 2,786 3,060 2,704 3,010 +190 +6.74% 2,434,500
Jul, 2025 2,697 2,845 2,620 2,820 +120 +4.44% 2,744,400
Jun, 2025 2,552 2,745 2,430 2,700 +101 +3.89% 2,581,800
May, 2025 2,370 2,733 2,363 2,599 +242 +10.27% 3,905,200
Apr, 2025 2,298 2,377 1,804 2,357 +60 +2.61% 4,438,200
Mar, 2025 2,542 2,742 2,297 2,297 -224 -8.89% 4,155,900
Feb, 2025 3,190 3,330 2,505 2,521 -714 -22.07% 3,620,400
Jan, 2025 3,455 3,710 3,190 3,235 -270 -7.70% 1,608,700
Dec, 2024 3,355 3,555 3,200 3,505 +155 +4.63% 2,655,300
Nov, 2024 3,555 3,775 3,150 3,350 -315 -8.59% 2,771,200
Oct, 2024 3,710 3,930 3,545 3,665 -15 -0.41% 1,645,200
Sep, 2024 4,020 4,040 3,340 3,680 -275 -6.95% 1,593,100
Aug, 2024 3,870 4,160 2,959 3,955 +130 +3.40% 2,854,300
Jul, 2024 4,615 4,640 3,685 3,825 -775 -16.85% 1,602,300
Jun, 2024 4,370 4,685 4,035 4,600 +235 +5.38% 1,508,900
May, 2024 4,110 4,740 3,775 4,365 +205 +4.93% 2,453,900
Apr, 2024 4,050 4,175 3,590 4,160 +75 +1.84% 2,013,600