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 Weekly Price

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

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 4,845 5,140 4,450 5,110 +350 +7.35% 1,597,100
Nov 21, 2025 5,010 5,240 4,580 4,760 -320 -6.30% 2,241,000
Nov 14, 2025 4,660 5,600 4,515 5,080 +390 +8.32% 2,450,600
Nov 7, 2025 4,600 4,755 4,310 4,690 +120 +2.63% 1,385,600
Oct 31, 2025 4,175 4,580 4,005 4,570 +465 +11.33% 903,700
Oct 24, 2025 4,100 4,160 3,940 4,105 +115 +2.88% 652,900
Oct 17, 2025 4,105 4,200 3,900 3,990 -210 -5.00% 1,112,500
Oct 10, 2025 4,140 4,300 4,065 4,200 +120 +2.94% 1,232,900
Oct 3, 2025 4,000 4,160 3,785 4,080 +135 +3.42% 1,593,500
Sep 26, 2025 3,570 4,310 3,565 3,945 +475 +13.69% 2,837,500
Sep 19, 2025 3,370 3,615 3,285 3,470 +160 +4.83% 972,900
Sep 12, 2025 3,270 3,360 3,160 3,310 +230 +7.47% 749,700
Sep 5, 2025 3,000 3,095 2,916 3,080 +70 +2.33% 481,100
Aug 29, 2025 2,968 3,060 2,953 3,010 +75 +2.56% 381,200
Aug 22, 2025 3,020 3,060 2,918 2,935 -70 -2.33% 484,400
Aug 15, 2025 2,859 3,020 2,803 3,005 +227 +8.17% 832,800
Aug 8, 2025 2,712 2,850 2,704 2,778 -30 -1.07% 599,300
Aug 1, 2025 2,751 2,845 2,711 2,808 +87 +3.20% 748,700
Jul 25, 2025 2,663 2,769 2,631 2,721 +59 +2.22% 435,300
Jul 18, 2025 2,718 2,759 2,632 2,662 -52 -1.92% 441,200