MEC Company Ltd. (TYO:4971)
Japan · Delayed Price · Currency is JPY 6,250.00
-10.00 (-0.16%)
Sep 4, 2026, 3:30 PM JST
MEC Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 318,500 |
| 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 |
| Jul 31, 2026 | 8,480.00 | 8,730.00 | 8,150.00 | 8,520.00 | 8,520.00 | 14.67% | 478,600 |
| Jul 30, 2026 | 7,490.00 | 7,840.00 | 7,220.00 | 7,430.00 | 7,430.00 | 1.23% | 522,300 |
| Jul 29, 2026 | 7,730.00 | 7,920.00 | 7,130.00 | 7,340.00 | 7,340.00 | -3.17% | 299,300 |
| Jul 28, 2026 | 8,080.00 | 8,110.00 | 7,540.00 | 7,580.00 | 7,580.00 | -9.55% | 290,600 |
| Jul 27, 2026 | 8,460.00 | 8,490.00 | 8,070.00 | 8,380.00 | 8,380.00 | -0.95% | 259,300 |
| Jul 24, 2026 | 8,830.00 | 8,860.00 | 8,340.00 | 8,460.00 | 8,460.00 | -5.69% | 229,500 |
| Jul 23, 2026 | 8,920.00 | 9,110.00 | 8,860.00 | 8,970.00 | 8,970.00 | 2.28% | 240,900 |
| Jul 22, 2026 | 8,910.00 | 9,220.00 | 8,740.00 | 8,770.00 | 8,770.00 | 4.16% | 385,300 |
| Jul 21, 2026 | 8,200.00 | 8,530.00 | 8,040.00 | 8,420.00 | 8,420.00 | 2.81% | 290,200 |
| Jul 17, 2026 | 8,300.00 | 8,300.00 | 7,640.00 | 8,190.00 | 8,190.00 | -4.88% | 340,700 |
| Jul 16, 2026 | 9,020.00 | 9,040.00 | 8,560.00 | 8,610.00 | 8,610.00 | -7.62% | 242,200 |
| Jul 15, 2026 | 8,880.00 | 9,420.00 | 8,870.00 | 9,320.00 | 9,320.00 | 3.56% | 350,800 |
| Jul 14, 2026 | 8,880.00 | 9,040.00 | 8,630.00 | 9,000.00 | 9,000.00 | -0.11% | 286,100 |
| Jul 13, 2026 | 9,350.00 | 9,650.00 | 8,890.00 | 9,010.00 | 9,010.00 | -2.49% | 221,500 |
| Jul 10, 2026 | 9,300.00 | 9,490.00 | 9,160.00 | 9,240.00 | 9,240.00 | 2.21% | 237,800 |
| Jul 9, 2026 | 9,320.00 | 9,320.00 | 8,990.00 | 9,040.00 | 9,040.00 | 2.84% | 300,600 |
| Jul 8, 2026 | 8,590.00 | 9,210.00 | 8,580.00 | 8,790.00 | 8,790.00 | -1.12% | 405,600 |
| Jul 7, 2026 | 9,490.00 | 9,570.00 | 8,770.00 | 8,890.00 | 8,890.00 | -7.78% | 434,000 |
| Jul 6, 2026 | 10,080.00 | 10,190.00 | 9,500.00 | 9,640.00 | 9,640.00 | -6.95% | 340,300 |
| Jul 3, 2026 | 9,860.00 | 10,420.00 | 9,640.00 | 10,360.00 | 10,360.00 | 0.48% | 381,700 |
| Jul 2, 2026 | 10,550.00 | 10,580.00 | 10,080.00 | 10,310.00 | 10,310.00 | -3.55% | 220,200 |
| Jul 1, 2026 | 11,090.00 | 11,260.00 | 10,590.00 | 10,690.00 | 10,690.00 | -1.57% | 207,000 |
| Jun 30, 2026 | 10,650.00 | 11,000.00 | 10,290.00 | 10,860.00 | 10,860.00 | 3.53% | 265,000 |
| Jun 29, 2026 | 10,360.00 | 10,530.00 | 9,870.00 | 10,490.00 | 10,490.00 | 1.30% | 187,100 |
| Jun 26, 2026 | 10,850.00 | 11,100.00 | 10,280.00 | 10,410.00 | 10,355.00 | -7.88% | 277,300 |
| Jun 25, 2026 | 11,470.00 | 11,480.00 | 11,160.00 | 11,300.00 | 11,240.30 | 3.96% | 212,900 |