kabutan

MCJ Co., Ltd.(6670) Historical

6670
TSE Standard
MCJ Co., Ltd.
1,621
JPY
+29
(+1.82%)
Dec 15, 3:19 pm JST
10.45
USD
Dec 15, 1:19 am EST
Result
PTS
outside of trading hours
1,621.1
Dec 15, 3:19 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 11, 2025
1,608 JPY
52 Week Low Apr 7, 2025
1,143 JPY
Yearly High Dec 11, 2025
1,608 JPY
Yearly Low Apr 7, 2025
1,143 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 1,608 1,636 1,601 1,621 +29 +1.82% 216,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,587 1,595 1,571 1,592 +24 +1.53% 165,400
Dec 11, 2025 1,573 1,608 1,563 1,568 +9 +0.58% 343,400
Dec 10, 2025 1,577 1,584 1,555 1,559 -16 -1.02% 232,500
Dec 9, 2025 1,575 1,583 1,559 1,575 0 0.00% 170,200
Dec 8, 2025 1,562 1,577 1,553 1,575 +43 +2.81% 276,900
Dec 5, 2025 1,530 1,536 1,513 1,532 +7 +0.46% 234,100
Dec 4, 2025 1,533 1,539 1,514 1,525 -8 -0.52% 245,200
Dec 3, 2025 1,531 1,542 1,526 1,533 +10 +0.66% 205,400
Dec 2, 2025 1,545 1,546 1,507 1,523 -22 -1.42% 194,900
Dec 1, 2025 1,550 1,554 1,544 1,545 -1 -0.06% 160,200
Nov 28, 2025 1,540 1,555 1,532 1,546 +28 +1.84% 217,800
Nov 27, 2025 1,509 1,534 1,509 1,518 +9 +0.60% 196,400
Nov 26, 2025 1,523 1,534 1,506 1,509 -14 -0.92% 184,600
Nov 25, 2025 1,500 1,539 1,500 1,523 +39 +2.63% 213,200
Nov 21, 2025 1,471 1,491 1,466 1,484 +5 +0.34% 192,700
Nov 20, 2025 1,487 1,487 1,465 1,479 +18 +1.23% 249,400
Nov 19, 2025 1,477 1,491 1,456 1,461 -23 -1.55% 268,300
Nov 18, 2025 1,514 1,524 1,480 1,484 -30 -1.98% 157,200
Nov 17, 2025 1,520 1,534 1,507 1,514 -6 -0.39% 134,500
Nov 14, 2025 1,522 1,534 1,513 1,520 -6 -0.39% 175,900