MEC Company Ltd. (TYO:4971)
Japan · Delayed Price · Currency is JPY 5,320.00
+200.00 (3.91%)
Jan 21, 2026, 3:30 PM JST
MEC Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 5,020.00 | 5,340.00 | 5,010.00 | 5,320.00 | - | 3.91% | 238,700 |
| Jan 20, 2026 | 5,480.00 | 5,480.00 | 5,090.00 | 5,120.00 | 5,120.00 | -2.10% | 311,200 |
| Jan 19, 2026 | 5,210.00 | 5,240.00 | 5,120.00 | 5,230.00 | 5,230.00 | -1.51% | 214,000 |
| Jan 16, 2026 | 5,250.00 | 5,350.00 | 5,190.00 | 5,310.00 | 5,310.00 | 2.71% | 237,800 |
| Jan 15, 2026 | 5,120.00 | 5,200.00 | 5,060.00 | 5,170.00 | 5,170.00 | -0.96% | 167,500 |
| Jan 14, 2026 | 5,030.00 | 5,290.00 | 5,030.00 | 5,220.00 | 5,220.00 | 1.95% | 210,100 |
| Jan 13, 2026 | 5,190.00 | 5,230.00 | 5,070.00 | 5,120.00 | 5,120.00 | 2.61% | 188,100 |
| Jan 9, 2026 | 5,070.00 | 5,130.00 | 4,890.00 | 4,990.00 | 4,990.00 | -1.58% | 251,000 |
| Jan 8, 2026 | 5,140.00 | 5,150.00 | 5,040.00 | 5,070.00 | 5,070.00 | -1.55% | 181,700 |
| Jan 7, 2026 | 5,080.00 | 5,240.00 | 5,080.00 | 5,150.00 | 5,150.00 | - | 144,400 |
| Jan 6, 2026 | 5,240.00 | 5,280.00 | 5,030.00 | 5,150.00 | 5,150.00 | -0.58% | 178,400 |
| Jan 5, 2026 | 5,220.00 | 5,270.00 | 5,160.00 | 5,180.00 | 5,180.00 | 1.57% | 182,300 |
| Dec 30, 2025 | 5,230.00 | 5,260.00 | 5,100.00 | 5,100.00 | 5,100.00 | -2.49% | 153,700 |
| Dec 29, 2025 | 5,390.00 | 5,410.00 | 5,160.00 | 5,230.00 | 5,230.00 | -2.61% | 231,100 |
| Dec 26, 2025 | 5,510.00 | 5,510.00 | 5,330.00 | 5,370.00 | 5,310.00 | -1.29% | 310,800 |
| Dec 25, 2025 | 5,450.00 | 5,480.00 | 5,380.00 | 5,440.00 | 5,379.22 | 1.68% | 205,400 |
| Dec 24, 2025 | 5,440.00 | 5,460.00 | 5,350.00 | 5,350.00 | 5,290.22 | -1.29% | 109,100 |
| Dec 23, 2025 | 5,500.00 | 5,510.00 | 5,390.00 | 5,420.00 | 5,359.44 | -1.45% | 131,700 |
| Dec 22, 2025 | 5,380.00 | 5,550.00 | 5,360.00 | 5,500.00 | 5,438.55 | 4.36% | 178,400 |
| Dec 19, 2025 | 5,140.00 | 5,300.00 | 5,140.00 | 5,270.00 | 5,211.12 | 3.74% | 132,800 |
| Dec 18, 2025 | 5,020.00 | 5,130.00 | 4,980.00 | 5,080.00 | 5,023.24 | -2.68% | 135,800 |
| Dec 17, 2025 | 5,130.00 | 5,290.00 | 5,100.00 | 5,220.00 | 5,161.68 | 2.96% | 135,300 |
| Dec 16, 2025 | 5,310.00 | 5,370.00 | 5,050.00 | 5,070.00 | 5,013.35 | -4.52% | 202,600 |
| Dec 15, 2025 | 5,250.00 | 5,350.00 | 5,210.00 | 5,310.00 | 5,250.67 | -0.75% | 178,900 |
| Dec 12, 2025 | 5,310.00 | 5,350.00 | 5,190.00 | 5,350.00 | 5,290.22 | 2.29% | 196,300 |
| Dec 11, 2025 | 5,440.00 | 5,440.00 | 5,220.00 | 5,230.00 | 5,171.56 | -4.56% | 192,800 |
| Dec 10, 2025 | 5,430.00 | 5,570.00 | 5,360.00 | 5,480.00 | 5,418.77 | 1.48% | 259,800 |
| Dec 9, 2025 | 5,390.00 | 5,500.00 | 5,350.00 | 5,400.00 | 5,339.66 | -0.55% | 127,700 |
| Dec 8, 2025 | 5,370.00 | 5,440.00 | 5,340.00 | 5,430.00 | 5,369.33 | 2.45% | 246,600 |
| Dec 5, 2025 | 5,200.00 | 5,370.00 | 5,190.00 | 5,300.00 | 5,240.78 | 1.92% | 189,500 |
| Dec 4, 2025 | 5,250.00 | 5,320.00 | 5,120.00 | 5,200.00 | 5,141.90 | -0.19% | 174,300 |
| Dec 3, 2025 | 5,270.00 | 5,410.00 | 5,210.00 | 5,210.00 | 5,151.79 | 0.77% | 331,500 |
| Dec 2, 2025 | 5,070.00 | 5,260.00 | 5,020.00 | 5,170.00 | 5,112.23 | 3.50% | 328,400 |
| Dec 1, 2025 | 5,090.00 | 5,120.00 | 4,935.00 | 4,995.00 | 4,939.19 | -2.25% | 213,800 |
| Nov 28, 2025 | 4,870.00 | 5,140.00 | 4,830.00 | 5,110.00 | 5,052.91 | 6.46% | 381,300 |
| Nov 27, 2025 | 4,665.00 | 4,830.00 | 4,650.00 | 4,800.00 | 4,746.37 | 4.01% | 330,900 |
| Nov 26, 2025 | 4,575.00 | 4,645.00 | 4,560.00 | 4,615.00 | 4,563.44 | 2.10% | 390,300 |
| Nov 25, 2025 | 4,845.00 | 4,900.00 | 4,450.00 | 4,520.00 | 4,469.50 | -5.04% | 494,600 |
| Nov 21, 2025 | 4,760.00 | 4,830.00 | 4,580.00 | 4,760.00 | 4,706.82 | -7.93% | 525,600 |
| Nov 20, 2025 | 5,010.00 | 5,240.00 | 4,990.00 | 5,170.00 | 5,112.23 | 9.42% | 477,800 |
| Nov 19, 2025 | 4,665.00 | 4,820.00 | 4,650.00 | 4,725.00 | 4,672.21 | 0.32% | 419,700 |
| Nov 18, 2025 | 4,890.00 | 4,905.00 | 4,710.00 | 4,710.00 | 4,657.37 | -5.61% | 454,800 |
| Nov 17, 2025 | 5,010.00 | 5,080.00 | 4,945.00 | 4,990.00 | 4,934.25 | -1.77% | 363,100 |
| Nov 14, 2025 | 5,200.00 | 5,240.00 | 5,040.00 | 5,080.00 | 5,023.24 | -5.22% | 442,300 |
| Nov 13, 2025 | 5,410.00 | 5,600.00 | 5,110.00 | 5,360.00 | 5,300.11 | 0.94% | 1,045,900 |
| Nov 12, 2025 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 5,250.67 | 15.31% | 309,600 |
| Nov 11, 2025 | 4,635.00 | 4,675.00 | 4,515.00 | 4,605.00 | 4,553.55 | -1.18% | 340,200 |
| Nov 10, 2025 | 4,660.00 | 4,690.00 | 4,530.00 | 4,660.00 | 4,607.93 | -0.64% | 312,600 |
| Nov 7, 2025 | 4,625.00 | 4,710.00 | 4,550.00 | 4,690.00 | 4,637.60 | 0.11% | 316,600 |
| Nov 6, 2025 | 4,580.00 | 4,755.00 | 4,485.00 | 4,685.00 | 4,632.65 | 4.58% | 375,300 |