MEC COMPANY LTD.(4971) Historical

52 Week High Jan 23, 2026

5,750 JPY

52 Week Low Apr 7, 2025

1,804 JPY

Yearly High Jan 23, 2026

5,750 JPY

Yearly Low Apr 7, 2025

1,804 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	5,540	5,650	5,260	5,410	-260	-4.59%	1,393,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	5,210	5,750	5,010	5,670	+360	+6.78%	1,547,200
Jan 16, 2026	5,190	5,350	5,030	5,310	+320	+6.41%	803,500
Jan 9, 2026	5,220	5,280	4,890	4,990	-110	-2.16%	937,800
Dec 30, 2025	5,390	5,410	5,100	5,100	-270	-5.03%	384,800
Dec 26, 2025	5,380	5,550	5,330	5,370	+100	+1.90%	935,400
Dec 19, 2025	5,250	5,370	4,980	5,270	-80	-1.50%	785,400
Dec 12, 2025	5,370	5,570	5,190	5,350	+50	+0.94%	1,023,200
Dec 5, 2025	5,090	5,410	4,935	5,300	+190	+3.72%	1,237,500
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