kabutan

MCJ Co., Ltd.(6670) Historical

6670
TSE Standard
MCJ Co., Ltd.
1,533
JPY
+8
(+0.52%)
Dec 5, 2:18 pm JST
9.90
USD
Dec 5, 12:18 am EST
Result
PTS
outside of trading hours
1,533.4
Dec 5, 2:16 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 28, 2025
1,555 JPY
52 Week Low Apr 7, 2025
1,143 JPY
Yearly High Nov 28, 2025
1,555 JPY
Yearly Low Apr 7, 2025
1,143 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,530 1,536 1,513 1,533 +8 +0.52% 168,100

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 13, 2025 1,525 1,536 1,519 1,526 +14 +0.93% 221,000
Nov 12, 2025 1,500 1,522 1,500 1,512 +15 +1.00% 218,600
Nov 11, 2025 1,500 1,502 1,473 1,497 +6 +0.40% 256,000
Nov 10, 2025 1,425 1,499 1,423 1,491 +70 +4.93% 304,700
Nov 7, 2025 1,428 1,436 1,403 1,421 -7 -0.49% 231,000
Nov 6, 2025 1,410 1,442 1,400 1,428 +20 +1.42% 245,100