MEC Company Ltd. (TYO:4971)
Japan · Delayed Price · Currency is JPY 8,460.00
-510.00 (-5.69%)
Jul 24, 2026, 3:30 PM JST
MEC Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 10,700.00 | 11,190.00 | 10,620.00 | 10,870.00 | 10,812.57 | -0.46% | 186,700 |
| Jun 23, 2026 | 11,800.00 | 11,840.00 | 10,920.00 | 10,920.00 | 10,862.31 | -6.35% | 278,600 |
| Jun 22, 2026 | 11,400.00 | 11,940.00 | 11,370.00 | 11,660.00 | 11,598.40 | 2.82% | 241,800 |
| Jun 19, 2026 | 11,880.00 | 12,000.00 | 11,240.00 | 11,340.00 | 11,280.09 | 0.53% | 327,200 |
| Jun 18, 2026 | 11,500.00 | 11,860.00 | 11,280.00 | 11,280.00 | 11,220.40 | 0.71% | 303,500 |
| Jun 17, 2026 | 10,580.00 | 11,250.00 | 10,570.00 | 11,200.00 | 11,140.83 | 4.48% | 242,600 |
| Jun 16, 2026 | 10,890.00 | 11,050.00 | 10,640.00 | 10,720.00 | 10,663.36 | -0.74% | 245,600 |
| Jun 15, 2026 | 10,700.00 | 10,910.00 | 10,530.00 | 10,800.00 | 10,742.94 | 6.51% | 278,500 |
| Jun 12, 2026 | 10,060.00 | 10,350.00 | 9,920.00 | 10,140.00 | 10,086.43 | 7.19% | 317,900 |
| Jun 11, 2026 | 8,780.00 | 9,510.00 | 8,590.00 | 9,460.00 | 9,410.02 | 4.19% | 372,800 |
| Jun 10, 2026 | 9,400.00 | 9,550.00 | 8,930.00 | 9,080.00 | 9,032.03 | -6.97% | 346,300 |
| Jun 9, 2026 | 9,920.00 | 10,000.00 | 9,370.00 | 9,760.00 | 9,708.43 | 1.24% | 472,700 |
| Jun 8, 2026 | 9,500.00 | 9,980.00 | 9,430.00 | 9,640.00 | 9,589.07 | -7.66% | 350,500 |
| Jun 5, 2026 | 10,570.00 | 10,700.00 | 10,020.00 | 10,440.00 | 10,384.84 | -1.23% | 230,500 |
| Jun 4, 2026 | 10,950.00 | 11,020.00 | 10,520.00 | 10,570.00 | 10,514.15 | -5.88% | 205,000 |
| Jun 3, 2026 | 11,130.00 | 11,550.00 | 10,980.00 | 11,230.00 | 11,170.67 | 2.74% | 352,800 |
| Jun 2, 2026 | 10,950.00 | 11,040.00 | 10,230.00 | 10,930.00 | 10,872.25 | -1.53% | 376,700 |
| Jun 1, 2026 | 11,200.00 | 11,640.00 | 10,890.00 | 11,100.00 | 11,041.35 | 3.35% | 335,400 |
| May 29, 2026 | 11,000.00 | 11,150.00 | 10,560.00 | 10,740.00 | 10,683.26 | -0.56% | 657,300 |
| May 28, 2026 | 10,650.00 | 10,850.00 | 10,350.00 | 10,800.00 | 10,742.94 | 0.19% | 182,600 |
| May 27, 2026 | 11,330.00 | 11,500.00 | 10,710.00 | 10,780.00 | 10,723.05 | -2.62% | 226,600 |
| May 26, 2026 | 11,080.00 | 11,280.00 | 10,810.00 | 11,070.00 | 11,011.51 | -0.72% | 261,500 |
| May 25, 2026 | 10,970.00 | 11,440.00 | 10,810.00 | 11,150.00 | 11,091.09 | 3.91% | 262,700 |
| May 22, 2026 | 10,600.00 | 10,860.00 | 10,500.00 | 10,730.00 | 10,673.31 | 6.98% | 315,900 |
| May 21, 2026 | 10,000.00 | 10,280.00 | 9,830.00 | 10,030.00 | 9,977.01 | 3.83% | 336,400 |
| May 20, 2026 | 9,360.00 | 9,850.00 | 9,300.00 | 9,660.00 | 9,608.96 | 2.77% | 373,500 |
| May 19, 2026 | 10,110.00 | 10,200.00 | 9,270.00 | 9,400.00 | 9,350.34 | -6.93% | 602,700 |
| May 18, 2026 | 10,350.00 | 10,450.00 | 9,950.00 | 10,100.00 | 10,046.64 | -3.53% | 572,400 |
| May 15, 2026 | 11,500.00 | 11,610.00 | 10,430.00 | 10,470.00 | 10,414.68 | -9.27% | 532,200 |