Skip to main content
logo
MEC Company Ltd. (TYO:4971)
Japan flag Japan · Delayed Price · Currency is JPY
4,060.00
+265.00 (6.98%)
Sep 24, 2025, 10:45 AM JST

MEC Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20253,275.003,360.003,250.003,310.003,310.00-206,300
Sep 11, 20253,275.003,360.003,250.003,310.003,310.004.09%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
Aug 4, 20252,712.002,775.002,704.002,772.002,772.00-1.28%138,000
Aug 1, 20252,786.002,818.002,734.002,808.002,808.00-0.43%136,800
Jul 31, 20252,761.002,845.002,760.002,820.002,820.002.14%127,600
Jul 30, 20252,737.002,761.002,715.002,761.002,761.000.88%215,700
Jul 29, 20252,781.002,785.002,711.002,737.002,737.00-1.58%147,200
Jul 28, 20252,751.002,786.002,727.002,781.002,781.002.21%121,400
Jul 25, 20252,758.002,766.002,706.002,721.002,721.00-1.05%77,900
Jul 24, 20252,769.002,769.002,730.002,750.002,750.001.03%116,600
Jul 23, 20252,688.002,740.002,641.002,722.002,722.002.95%141,900
Jul 22, 20252,663.002,688.002,631.002,644.002,644.00-0.68%98,900
Jul 18, 20252,711.002,716.002,661.002,662.002,662.00-0.71%83,600
Jul 17, 20252,638.002,684.002,632.002,681.002,681.000.22%96,800
Jul 16, 20252,700.002,721.002,669.002,675.002,675.00-0.96%79,600
Jul 15, 20252,706.002,711.002,663.002,701.002,701.00-0.59%84,100
Jul 14, 20252,718.002,759.002,705.002,717.002,717.000.11%97,100
Jul 11, 20252,715.002,746.002,705.002,714.002,714.000.44%101,300
Jul 10, 20252,737.002,737.002,689.002,702.002,702.00-1.39%138,500