kabutan

MCJ Co., Ltd.(6670) Historical

6670
TSE Standard
MCJ Co., Ltd.
1,530
JPY
+5
(+0.33%)
Dec 5, 2:59 pm JST
9.89
USD
Dec 5, 12:59 am EST
Result
PTS
outside of trading hours
1,530.8
Dec 5, 2:59 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,550 1,554 1,507 1,530 -16 -1.03% 991,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,500 1,555 1,500 1,546 +62 +4.18% 812,000
Nov 21, 2025 1,520 1,534 1,456 1,484 -36 -2.37% 1,002,100
Nov 14, 2025 1,425 1,536 1,423 1,520 +99 +6.97% 1,176,200
Nov 7, 2025 1,443 1,479 1,381 1,421 -35 -2.40% 1,171,400
Oct 31, 2025 1,485 1,506 1,436 1,456 -22 -1.49% 1,065,600
Oct 24, 2025 1,450 1,488 1,439 1,478 +53 +3.72% 882,400
Oct 17, 2025 1,388 1,439 1,377 1,425 +15 +1.06% 701,300
Oct 10, 2025 1,385 1,441 1,385 1,410 +41 +2.99% 868,700
Oct 3, 2025 1,401 1,401 1,328 1,369 -35 -2.49% 868,600
Sep 26, 2025 1,400 1,412 1,364 1,404 +12 +0.86% 944,700
Sep 19, 2025 1,450 1,452 1,385 1,392 -54 -3.73% 695,300
Sep 12, 2025 1,432 1,450 1,408 1,446 +15 +1.05% 789,700
Sep 5, 2025 1,428 1,438 1,417 1,431 +3 +0.21% 645,200
Aug 29, 2025 1,431 1,444 1,417 1,428 +2 +0.14% 682,400
Aug 22, 2025 1,373 1,431 1,373 1,426 +55 +4.01% 844,700
Aug 15, 2025 1,400 1,417 1,365 1,371 -23 -1.65% 944,800
Aug 8, 2025 1,410 1,422 1,333 1,394 -43 -2.99% 1,381,400
Aug 1, 2025 1,372 1,439 1,366 1,437 +65 +4.74% 1,394,000
Jul 25, 2025 1,335 1,377 1,329 1,372 +46 +3.47% 1,052,500
Jul 18, 2025 1,320 1,334 1,302 1,326 +6 +0.45% 803,600