kabutan

MCJ Co., Ltd.(6670) Historical

6670
TSE Standard
MCJ Co., Ltd.
2,184
JPY
0
(0.00%)
Apr 28, 3:30 pm JST
13.71
USD
Apr 28, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 20, 2026
2,377 JPY
52 Week Low Jul 7, 2025
1,251 JPY
Yearly High Feb 20, 2026
2,377 JPY
Yearly Low Feb 5, 2026
1,538 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 2,184 2,187 2,184 2,184 0 0.00% 613,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 27, 2026 2,185 2,186 2,184 2,184 0 0.00% 318,100
Apr 24, 2026 2,184 2,188 2,184 2,184 +1 +0.05% 145,000
Apr 23, 2026 2,183 2,186 2,183 2,183 0 0.00% 263,200
Apr 22, 2026 2,184 2,186 2,183 2,183 +1 +0.05% 250,800
Apr 21, 2026 2,184 2,184 2,180 2,182 -1 -0.05% 600,800
Apr 20, 2026 2,184 2,185 2,183 2,183 +1 +0.05% 608,500
Apr 17, 2026 2,184 2,184 2,182 2,182 -1 -0.05% 384,200
Apr 16, 2026 2,184 2,184 2,182 2,183 0 0.00% 458,800
Apr 15, 2026 2,186 2,188 2,183 2,183 -1 -0.05% 547,800
Apr 14, 2026 2,182 2,185 2,182 2,184 +1 +0.05% 807,700
Apr 13, 2026 2,182 2,184 2,182 2,183 +2 +0.09% 822,200
Apr 10, 2026 2,183 2,185 2,181 2,181 0 0.00% 1,160,500
Apr 9, 2026 2,183 2,190 2,180 2,181 +3 +0.14% 940,100
Apr 8, 2026 2,189 2,223 2,178 2,178 -12 -0.55% 365,000
Apr 7, 2026 2,184 2,211 2,181 2,190 +6 +0.27% 401,900
Apr 6, 2026 2,186 2,194 2,180 2,184 +2 +0.09% 511,900
Apr 3, 2026 2,189 2,190 2,182 2,182 -9 -0.41% 1,016,100
Apr 2, 2026 2,189 2,203 2,185 2,191 -128 -5.52% 3,544,800
Apr 1, 2026 2,297 2,320 2,275 2,319 +28 +1.22% 432,000
Mar 31, 2026 2,280 2,295 2,277 2,291 +11 +0.48% 583,800