Skip to main content
logo
MEC Company Ltd. (TYO:4971)
Japan flag Japan · Delayed Price · Currency is JPY
3,990.00
-90.00 (-2.21%)
Oct 17, 2025, 3:30 PM JST

MEC Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20254,040.004,040.003,950.003,990.003,990.00-2.21%263,100
Oct 16, 20254,060.004,115.004,040.004,080.004,080.000.49%96,200
Oct 15, 20253,995.004,110.003,995.004,060.004,060.002.27%248,200
Oct 14, 20254,105.004,200.003,900.003,970.003,970.00-5.48%505,000
Oct 10, 20254,180.004,300.004,155.004,200.004,200.00-1.18%206,700
Oct 9, 20254,230.004,285.004,165.004,250.004,250.002.16%218,300
Oct 8, 20254,100.004,205.004,065.004,160.004,160.001.34%171,000
Oct 7, 20254,165.004,205.004,085.004,105.004,105.00-2.73%296,800
Oct 6, 20254,140.004,260.004,095.004,220.004,220.003.43%340,100
Oct 3, 20254,045.004,090.004,015.004,080.004,080.00-0.49%252,300
Oct 2, 20253,950.004,160.003,945.004,100.004,100.007.05%515,400
Oct 1, 20253,810.003,885.003,785.003,830.003,830.00-0.26%158,600
Sep 30, 20253,965.003,995.003,840.003,840.003,840.00-2.78%243,000
Sep 29, 20254,000.004,120.003,950.003,950.003,950.000.13%424,200
Sep 26, 20254,000.004,030.003,935.003,945.003,945.00-1.25%355,200
Sep 25, 20253,935.004,040.003,850.003,995.003,995.00-0.99%496,500
Sep 24, 20253,970.004,310.003,940.004,035.004,035.006.32%1,201,000
Sep 22, 20253,570.003,965.003,565.003,795.003,795.009.37%784,800
Sep 19, 20253,560.003,615.003,420.003,470.003,470.00-1.00%422,200
Sep 18, 20253,300.003,515.003,300.003,505.003,505.006.70%213,100
Sep 17, 20253,380.003,385.003,285.003,285.003,285.00-4.23%213,100
Sep 16, 20253,370.003,440.003,345.003,430.003,430.003.63%204,100
Sep 12, 20253,275.003,360.003,250.003,310.003,310.001.53%206,300
Sep 11, 20253,250.003,290.003,210.003,260.003,260.002.52%206,300
Sep 10, 20253,215.003,235.003,160.003,180.003,180.00-0.47%76,400
Sep 9, 20253,250.003,315.003,190.003,195.003,195.00-1.39%152,400
Sep 8, 20253,270.003,270.003,195.003,240.003,240.005.19%161,400
Sep 5, 20253,015.003,095.003,015.003,080.003,080.001.99%77,600
Sep 4, 20253,030.003,050.003,005.003,020.003,020.000.70%60,500
Sep 3, 20252,936.003,030.002,930.002,999.002,999.001.56%133,500
Sep 2, 20252,951.002,994.002,940.002,953.002,953.000.37%107,300
Sep 1, 20253,000.003,015.002,916.002,942.002,942.00-2.26%102,200
Aug 29, 20253,005.003,030.003,000.003,010.003,010.000.17%60,700
Aug 28, 20253,000.003,025.002,986.003,005.003,005.000.17%68,300
Aug 27, 20253,015.003,025.002,980.003,000.003,000.00-0.17%82,100
Aug 26, 20253,035.003,060.003,000.003,005.003,005.00-1.64%71,900
Aug 25, 20252,968.003,055.002,953.003,055.003,055.004.09%98,200
Aug 22, 20252,962.002,967.002,928.002,935.002,935.00-0.81%66,900
Aug 21, 20252,950.002,978.002,918.002,959.002,959.00-0.97%73,200
Aug 20, 20253,050.003,060.002,983.002,988.002,988.00-1.39%134,300
Aug 19, 20253,030.003,060.003,020.003,030.003,030.000.83%100,800
Aug 18, 20253,020.003,040.002,990.003,005.003,005.00-109,200
Aug 15, 20252,955.003,020.002,946.003,005.003,005.001.76%147,100
Aug 14, 20252,947.002,995.002,932.002,953.002,953.000.82%194,200
Aug 13, 20252,857.002,972.002,828.002,929.002,929.003.68%216,100
Aug 12, 20252,859.002,979.002,803.002,825.002,825.001.69%275,400
Aug 8, 20252,772.002,820.002,761.002,778.002,778.00-0.29%116,300
Aug 7, 20252,754.002,817.002,742.002,786.002,786.001.02%99,900
Aug 6, 20252,816.002,816.002,739.002,758.002,758.00-2.06%121,900
Aug 5, 20252,788.002,850.002,773.002,816.002,816.001.59%123,200