kabutan

MCJ Co., Ltd.(6670) Historical

6670
TSE Standard
MCJ Co., Ltd.
1,532
JPY
+7
(+0.46%)
Dec 5, 3:30 pm JST
9.91
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,550 1,554 1,507 1,532 -14 -0.91% 1,039,800

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,443 1,555 1,381 1,546 +90 +6.18% 4,161,700
Oct, 2025 1,365 1,506 1,328 1,456 +82 +5.97% 4,061,500
Sep, 2025 1,428 1,452 1,364 1,374 -54 -3.78% 3,400,000
Aug, 2025 1,407 1,444 1,333 1,428 +14 +0.99% 4,168,400
Jul, 2025 1,304 1,423 1,251 1,414 +110 +8.44% 4,885,900
Jun, 2025 1,322 1,364 1,294 1,304 -18 -1.36% 3,049,000
May, 2025 1,339 1,430 1,269 1,322 -17 -1.27% 4,137,700
Apr, 2025 1,377 1,388 1,143 1,339 -21 -1.54% 4,517,700
Mar, 2025 1,351 1,410 1,313 1,360 +8 +0.59% 7,454,900
Feb, 2025 1,364 1,384 1,256 1,352 -14 -1.02% 4,620,800
Jan, 2025 1,437 1,458 1,308 1,366 -69 -4.81% 2,543,800
Dec, 2024 1,388 1,454 1,345 1,435 +53 +3.84% 2,423,400
Nov, 2024 1,426 1,519 1,310 1,382 -60 -4.16% 4,635,500
Oct, 2024 1,531 1,550 1,412 1,442 -80 -5.26% 2,294,700
Sep, 2024 1,530 1,572 1,407 1,522 +1 +0.07% 3,483,400
Aug, 2024 1,375 1,540 1,089 1,521 +152 +11.10% 4,570,200
Jul, 2024 1,525 1,567 1,359 1,369 -142 -9.40% 2,910,300
Jun, 2024 1,380 1,581 1,370 1,511 +137 +9.97% 4,127,800
May, 2024 1,362 1,398 1,244 1,374 -7 -0.51% 3,882,700
Apr, 2024 1,365 1,451 1,301 1,381 +13 +0.95% 2,974,900