MEC Company Ltd. (TYO:4971)
Japan · Delayed Price · Currency is JPY 11,140
-10 (-0.09%)
May 26, 2026, 1:03 PM JST
MEC Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 10,970.00 | 11,440.00 | 10,810.00 | 11,150.00 | 11,150.00 | 3.91% | 262,700 |
| May 22, 2026 | 10,600.00 | 10,860.00 | 10,500.00 | 10,730.00 | 10,730.00 | 6.98% | 315,900 |
| May 21, 2026 | 10,000.00 | 10,280.00 | 9,830.00 | 10,030.00 | 10,030.00 | 3.83% | 336,400 |
| May 20, 2026 | 9,360.00 | 9,850.00 | 9,300.00 | 9,660.00 | 9,660.00 | 2.77% | 373,500 |
| May 19, 2026 | 10,110.00 | 10,200.00 | 9,270.00 | 9,400.00 | 9,400.00 | -6.93% | 602,700 |
| May 18, 2026 | 10,350.00 | 10,450.00 | 9,950.00 | 10,100.00 | 10,100.00 | -3.53% | 572,400 |
| May 15, 2026 | 11,500.00 | 11,610.00 | 10,430.00 | 10,470.00 | 10,470.00 | -9.27% | 532,200 |
| May 14, 2026 | 11,770.00 | 12,230.00 | 11,390.00 | 11,540.00 | 11,540.00 | 0.52% | 436,100 |
| May 13, 2026 | 11,270.00 | 12,000.00 | 10,740.00 | 11,480.00 | 11,480.00 | 2.59% | 865,500 |
| May 12, 2026 | 11,700.00 | 11,780.00 | 10,990.00 | 11,190.00 | 11,190.00 | 5.27% | 478,200 |
| May 11, 2026 | 10,530.00 | 10,770.00 | 10,350.00 | 10,630.00 | 10,630.00 | 2.61% | 354,900 |
| May 8, 2026 | 10,420.00 | 10,570.00 | 10,040.00 | 10,360.00 | 10,360.00 | -0.58% | 430,700 |
| May 7, 2026 | 9,460.00 | 10,420.00 | 9,350.00 | 10,420.00 | 10,420.00 | 16.82% | 446,600 |
| May 1, 2026 | 9,350.00 | 9,400.00 | 8,840.00 | 8,920.00 | 8,920.00 | -4.09% | 259,500 |
| Apr 30, 2026 | 8,910.00 | 9,380.00 | 8,910.00 | 9,300.00 | 9,300.00 | 2.65% | 269,300 |
| Apr 28, 2026 | 9,010.00 | 9,100.00 | 8,920.00 | 9,060.00 | 9,060.00 | 0.22% | 161,200 |
| Apr 27, 2026 | 9,230.00 | 9,340.00 | 9,020.00 | 9,040.00 | 9,040.00 | -2.06% | 209,400 |
| Apr 24, 2026 | 8,890.00 | 9,500.00 | 8,810.00 | 9,230.00 | 9,230.00 | 11.07% | 513,400 |
| Apr 23, 2026 | 8,660.00 | 8,750.00 | 8,180.00 | 8,310.00 | 8,310.00 | -3.37% | 207,200 |
| Apr 22, 2026 | 8,660.00 | 8,700.00 | 8,450.00 | 8,600.00 | 8,600.00 | -0.92% | 125,300 |
| Apr 21, 2026 | 8,600.00 | 8,850.00 | 8,560.00 | 8,680.00 | 8,680.00 | 3.21% | 253,800 |
| Apr 20, 2026 | 8,300.00 | 8,580.00 | 8,270.00 | 8,410.00 | 8,410.00 | 2.31% | 319,900 |
| Apr 17, 2026 | 8,650.00 | 8,670.00 | 8,190.00 | 8,220.00 | 8,220.00 | -5.19% | 245,300 |
| Apr 16, 2026 | 8,680.00 | 8,780.00 | 8,600.00 | 8,670.00 | 8,670.00 | 1.64% | 229,400 |
| Apr 15, 2026 | 8,540.00 | 8,910.00 | 8,420.00 | 8,530.00 | 8,530.00 | 3.52% | 462,400 |
| Apr 14, 2026 | 8,210.00 | 8,380.00 | 8,100.00 | 8,240.00 | 8,240.00 | 6.19% | 252,900 |
| Apr 13, 2026 | 7,730.00 | 7,810.00 | 7,570.00 | 7,760.00 | 7,760.00 | -1.27% | 194,600 |
| Apr 10, 2026 | 7,750.00 | 7,900.00 | 7,740.00 | 7,860.00 | 7,860.00 | 1.03% | 198,800 |
| Apr 9, 2026 | 7,610.00 | 7,850.00 | 7,490.00 | 7,780.00 | 7,780.00 | 1.57% | 283,800 |
| Apr 8, 2026 | 7,520.00 | 7,670.00 | 7,410.00 | 7,660.00 | 7,660.00 | 9.90% | 271,800 |
| Apr 7, 2026 | 7,110.00 | 7,160.00 | 6,870.00 | 6,970.00 | 6,970.00 | 0.29% | 192,600 |
| Apr 6, 2026 | 6,870.00 | 7,100.00 | 6,820.00 | 6,950.00 | 6,950.00 | 2.66% | 171,400 |
| Apr 3, 2026 | 6,810.00 | 6,960.00 | 6,730.00 | 6,770.00 | 6,770.00 | 2.42% | 164,300 |
| Apr 2, 2026 | 6,810.00 | 6,970.00 | 6,570.00 | 6,610.00 | 6,610.00 | -2.36% | 235,300 |
| Apr 1, 2026 | 6,710.00 | 6,830.00 | 6,500.00 | 6,770.00 | 6,770.00 | 7.29% | 308,300 |
| Mar 31, 2026 | 6,420.00 | 6,550.00 | 6,240.00 | 6,310.00 | 6,310.00 | -4.68% | 285,000 |
| Mar 30, 2026 | 6,650.00 | 6,740.00 | 6,470.00 | 6,620.00 | 6,620.00 | -5.43% | 216,400 |
| Mar 27, 2026 | 7,090.00 | 7,140.00 | 6,870.00 | 7,000.00 | 7,000.00 | -3.31% | 275,200 |
| Mar 26, 2026 | 7,450.00 | 7,620.00 | 7,140.00 | 7,240.00 | 7,240.00 | -1.50% | 306,700 |
| Mar 25, 2026 | 7,230.00 | 7,360.00 | 7,200.00 | 7,350.00 | 7,350.00 | 9.87% | 302,400 |
| Mar 24, 2026 | 6,860.00 | 6,950.00 | 6,540.00 | 6,690.00 | 6,690.00 | 1.98% | 207,400 |
| Mar 23, 2026 | 6,540.00 | 6,640.00 | 6,400.00 | 6,560.00 | 6,560.00 | -4.09% | 297,600 |
| Mar 19, 2026 | 6,930.00 | 6,960.00 | 6,750.00 | 6,840.00 | 6,840.00 | -3.39% | 294,600 |
| Mar 18, 2026 | 6,910.00 | 7,090.00 | 6,910.00 | 7,080.00 | 7,080.00 | 4.73% | 137,900 |
| Mar 17, 2026 | 7,150.00 | 7,200.00 | 6,760.00 | 6,760.00 | 6,760.00 | -4.11% | 168,900 |
| Mar 16, 2026 | 6,930.00 | 7,200.00 | 6,900.00 | 7,050.00 | 7,050.00 | 0.43% | 127,300 |
| Mar 13, 2026 | 6,810.00 | 7,060.00 | 6,800.00 | 7,020.00 | 7,020.00 | 0.14% | 178,100 |
| Mar 12, 2026 | 7,150.00 | 7,220.00 | 6,910.00 | 7,010.00 | 7,010.00 | -3.04% | 208,300 |
| Mar 11, 2026 | 7,080.00 | 7,360.00 | 7,040.00 | 7,230.00 | 7,230.00 | 4.03% | 259,300 |
| Mar 10, 2026 | 6,740.00 | 7,100.00 | 6,560.00 | 6,950.00 | 6,950.00 | 6.27% | 411,200 |