MEC Company Ltd. (TYO:4971)
Japan · Delayed Price · Currency is JPY 6,480.00
+80.00 (1.25%)
Oct 16, 2026, 3:30 PM JST
MEC Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 6,550.00 | 6,560.00 | 6,280.00 | 6,480.00 | 6,480.00 | 1.25% | 712,900 |
| Oct 15, 2026 | 6,700.00 | 6,720.00 | 6,350.00 | 6,400.00 | 6,400.00 | -8.70% | 621,500 |
| Oct 14, 2026 | 7,120.00 | 7,280.00 | 6,940.00 | 7,010.00 | 7,010.00 | -1.82% | 289,900 |
| Oct 13, 2026 | 7,250.00 | 7,370.00 | 7,070.00 | 7,140.00 | 7,140.00 | -4.80% | 303,300 |
| Oct 9, 2026 | 7,060.00 | 7,580.00 | 7,060.00 | 7,500.00 | 7,500.00 | 2.18% | 317,100 |
| Oct 8, 2026 | 7,360.00 | 7,460.00 | 7,250.00 | 7,340.00 | 7,340.00 | -2.26% | 279,100 |
| Oct 7, 2026 | 7,630.00 | 7,630.00 | 7,420.00 | 7,510.00 | 7,510.00 | -1.44% | 239,600 |
| Oct 6, 2026 | 7,370.00 | 7,630.00 | 7,280.00 | 7,620.00 | 7,620.00 | 1.33% | 418,000 |
| Oct 5, 2026 | 7,500.00 | 7,620.00 | 7,370.00 | 7,520.00 | 7,520.00 | 4.44% | 470,900 |
| Oct 2, 2026 | 7,040.00 | 7,320.00 | 7,020.00 | 7,200.00 | 7,200.00 | 0.84% | 414,800 |
| Oct 1, 2026 | 6,860.00 | 7,180.00 | 6,860.00 | 7,140.00 | 7,140.00 | 5.62% | 537,500 |
| Sep 30, 2026 | 6,840.00 | 6,870.00 | 6,680.00 | 6,760.00 | 6,760.00 | 1.35% | 248,600 |
| Sep 29, 2026 | 6,660.00 | 6,710.00 | 6,560.00 | 6,670.00 | 6,670.00 | - | 331,700 |
| Sep 28, 2026 | 6,840.00 | 6,890.00 | 6,650.00 | 6,670.00 | 6,670.00 | -0.89% | 554,100 |
| Sep 25, 2026 | 6,630.00 | 6,830.00 | 6,540.00 | 6,730.00 | 6,730.00 | 0.15% | 366,200 |
| Sep 24, 2026 | 6,600.00 | 6,770.00 | 6,490.00 | 6,720.00 | 6,720.00 | 5.99% | 602,700 |
| Sep 18, 2026 | 6,320.00 | 6,400.00 | 6,280.00 | 6,340.00 | 6,340.00 | 2.42% | 446,500 |
| Sep 17, 2026 | 6,300.00 | 6,350.00 | 6,120.00 | 6,190.00 | 6,190.00 | -1.28% | 461,500 |
| Sep 16, 2026 | 6,100.00 | 6,270.00 | 6,050.00 | 6,270.00 | 6,270.00 | 2.79% | 311,600 |
| Sep 15, 2026 | 6,000.00 | 6,140.00 | 5,970.00 | 6,100.00 | 6,100.00 | 0.99% | 251,800 |
| Sep 14, 2026 | 5,820.00 | 6,050.00 | 5,750.00 | 6,040.00 | 6,040.00 | 0.33% | 333,900 |
| Sep 11, 2026 | 5,840.00 | 6,020.00 | 5,810.00 | 6,020.00 | 6,020.00 | -1.95% | 302,400 |
| Sep 10, 2026 | 6,120.00 | 6,160.00 | 5,990.00 | 6,140.00 | 6,140.00 | -1.29% | 242,400 |
| Sep 9, 2026 | 6,200.00 | 6,350.00 | 6,180.00 | 6,220.00 | 6,220.00 | 1.80% | 181,400 |
| Sep 8, 2026 | 6,480.00 | 6,480.00 | 6,110.00 | 6,110.00 | 6,110.00 | -6.72% | 257,100 |
| Sep 7, 2026 | 6,390.00 | 6,590.00 | 6,320.00 | 6,550.00 | 6,550.00 | 4.80% | 241,800 |
| Sep 4, 2026 | 6,180.00 | 6,350.00 | 6,160.00 | 6,250.00 | 6,250.00 | -0.16% | 258,200 |
| Sep 3, 2026 | 6,490.00 | 6,510.00 | 6,210.00 | 6,260.00 | 6,260.00 | -2.03% | 275,100 |
| Sep 2, 2026 | 6,450.00 | 6,500.00 | 6,360.00 | 6,390.00 | 6,390.00 | -3.03% | 308,900 |
| Sep 1, 2026 | 6,580.00 | 6,690.00 | 6,520.00 | 6,590.00 | 6,590.00 | -1.35% | 293,100 |
| Aug 31, 2026 | 6,520.00 | 6,690.00 | 6,430.00 | 6,680.00 | 6,680.00 | 0.45% | 299,900 |
| Aug 28, 2026 | 6,870.00 | 6,910.00 | 6,620.00 | 6,650.00 | 6,650.00 | -2.78% | 301,400 |
| Aug 27, 2026 | 7,010.00 | 7,070.00 | 6,600.00 | 6,840.00 | 6,840.00 | 1.94% | 351,000 |
| Aug 26, 2026 | 6,830.00 | 6,830.00 | 6,630.00 | 6,710.00 | 6,710.00 | -0.30% | 214,600 |
| Aug 25, 2026 | 6,610.00 | 6,790.00 | 6,530.00 | 6,730.00 | 6,730.00 | 0.90% | 350,700 |
| Aug 24, 2026 | 6,750.00 | 6,780.00 | 6,580.00 | 6,670.00 | 6,670.00 | -1.33% | 658,400 |
| Aug 21, 2026 | 6,850.00 | 6,930.00 | 6,710.00 | 6,760.00 | 6,760.00 | -3.98% | 381,300 |
| Aug 20, 2026 | 7,000.00 | 7,070.00 | 6,800.00 | 7,040.00 | 7,040.00 | 0.86% | 463,000 |
| Aug 19, 2026 | 7,000.00 | 7,140.00 | 6,860.00 | 6,980.00 | 6,980.00 | -7.06% | 615,300 |
| Aug 18, 2026 | 7,910.00 | 8,020.00 | 7,500.00 | 7,510.00 | 7,510.00 | -5.77% | 656,000 |
| Aug 17, 2026 | 7,490.00 | 7,980.00 | 7,450.00 | 7,970.00 | 7,970.00 | 5.70% | 666,300 |
| Aug 14, 2026 | 7,920.00 | 7,990.00 | 7,450.00 | 7,540.00 | 7,540.00 | -4.07% | 966,200 |
| Aug 13, 2026 | 7,840.00 | 7,990.00 | 7,620.00 | 7,860.00 | 7,860.00 | 2.21% | 914,300 |
| Aug 12, 2026 | 7,800.00 | 7,830.00 | 7,480.00 | 7,690.00 | 7,690.00 | -14.37% | 1,413,200 |
| Aug 10, 2026 | 8,810.00 | 9,100.00 | 8,770.00 | 8,980.00 | 8,980.00 | 1.47% | 431,400 |
| Aug 7, 2026 | 9,130.00 | 9,420.00 | 8,650.00 | 8,850.00 | 8,850.00 | -4.01% | 290,400 |
| Aug 6, 2026 | 9,340.00 | 9,620.00 | 9,020.00 | 9,220.00 | 9,220.00 | -7.24% | 349,200 |
| Aug 5, 2026 | 9,500.00 | 10,020.00 | 9,380.00 | 9,940.00 | 9,940.00 | 13.60% | 429,700 |
| Aug 4, 2026 | 8,360.00 | 8,810.00 | 8,360.00 | 8,750.00 | 8,750.00 | 4.79% | 263,100 |
| Aug 3, 2026 | 8,310.00 | 8,500.00 | 8,040.00 | 8,350.00 | 8,350.00 | -2.00% | 367,500 |