MCJ Co., Ltd. (TYO:6670)
Japan · Delayed Price · Currency is JPY 2,267.00
-13.00 (-0.57%)
At close: Mar 5, 2026
MCJ Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2,290.00 | 2,311.00 | 2,259.00 | 2,267.00 | 2,267.00 | -0.57% | 430,600 |
| Mar 4, 2026 | 2,290.00 | 2,302.00 | 2,254.00 | 2,280.00 | 2,280.00 | -1.00% | 1,007,000 |
| Mar 3, 2026 | 2,334.00 | 2,344.00 | 2,290.00 | 2,303.00 | 2,303.00 | -0.69% | 573,500 |
| Mar 2, 2026 | 2,292.00 | 2,332.00 | 2,287.00 | 2,319.00 | 2,319.00 | 1.18% | 984,500 |
| Feb 27, 2026 | 2,303.00 | 2,346.00 | 2,290.00 | 2,292.00 | 2,292.00 | -2.39% | 1,051,800 |
| Feb 26, 2026 | 2,349.00 | 2,362.00 | 2,342.00 | 2,348.00 | 2,348.00 | -0.04% | 695,900 |
| Feb 25, 2026 | 2,346.00 | 2,350.00 | 2,334.00 | 2,349.00 | 2,349.00 | 0.17% | 808,500 |
| Feb 24, 2026 | 2,351.00 | 2,357.00 | 2,336.00 | 2,345.00 | 2,345.00 | -0.51% | 1,054,900 |
| Feb 20, 2026 | 2,327.00 | 2,377.00 | 2,327.00 | 2,357.00 | 2,357.00 | 0.30% | 897,400 |
| Feb 19, 2026 | 2,300.00 | 2,366.00 | 2,299.00 | 2,350.00 | 2,350.00 | 1.95% | 1,561,800 |
| Feb 18, 2026 | 2,270.00 | 2,320.00 | 2,265.00 | 2,305.00 | 2,305.00 | 1.36% | 1,577,700 |
| Feb 17, 2026 | 2,270.00 | 2,275.00 | 2,255.00 | 2,274.00 | 2,274.00 | -0.35% | 1,085,900 |
| Feb 16, 2026 | 2,270.00 | 2,283.00 | 2,262.00 | 2,282.00 | 2,282.00 | 0.71% | 1,653,600 |
| Feb 13, 2026 | 2,258.00 | 2,272.00 | 2,245.00 | 2,266.00 | 2,266.00 | -0.61% | 1,551,200 |
| Feb 12, 2026 | 2,280.00 | 2,288.00 | 2,273.00 | 2,280.00 | 2,280.00 | - | 1,617,400 |
| Feb 10, 2026 | 2,270.00 | 2,299.00 | 2,269.00 | 2,280.00 | 2,280.00 | -0.83% | 3,176,500 |
| Feb 9, 2026 | 2,210.00 | 2,335.00 | 2,209.00 | 2,299.00 | 2,299.00 | 18.63% | 10,489,500 |
| Feb 6, 2026 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 26.01% | 72,300 |
| Feb 5, 2026 | 1,556.00 | 1,572.00 | 1,538.00 | 1,538.00 | 1,538.00 | -3.21% | 473,100 |
| Feb 4, 2026 | 1,585.00 | 1,597.00 | 1,567.00 | 1,589.00 | 1,589.00 | -0.13% | 212,300 |
| Feb 3, 2026 | 1,585.00 | 1,613.00 | 1,581.00 | 1,591.00 | 1,591.00 | 0.89% | 237,700 |
| Feb 2, 2026 | 1,576.00 | 1,594.00 | 1,569.00 | 1,577.00 | 1,577.00 | 0.25% | 327,500 |
| Jan 30, 2026 | 1,565.00 | 1,582.00 | 1,547.00 | 1,573.00 | 1,573.00 | -0.06% | 306,900 |
| Jan 29, 2026 | 1,585.00 | 1,585.00 | 1,563.00 | 1,574.00 | 1,574.00 | -0.76% | 236,600 |
| Jan 28, 2026 | 1,616.00 | 1,616.00 | 1,584.00 | 1,586.00 | 1,586.00 | -2.28% | 201,700 |
| Jan 27, 2026 | 1,609.00 | 1,627.00 | 1,601.00 | 1,623.00 | 1,623.00 | 0.43% | 148,200 |
| Jan 26, 2026 | 1,638.00 | 1,640.00 | 1,616.00 | 1,616.00 | 1,616.00 | -2.30% | 148,100 |
| Jan 23, 2026 | 1,640.00 | 1,667.00 | 1,634.00 | 1,654.00 | 1,654.00 | 0.43% | 156,100 |
| Jan 22, 2026 | 1,638.00 | 1,653.00 | 1,633.00 | 1,647.00 | 1,647.00 | 1.98% | 222,100 |
| Jan 21, 2026 | 1,583.00 | 1,622.00 | 1,580.00 | 1,615.00 | 1,615.00 | -0.12% | 234,200 |
| Jan 20, 2026 | 1,655.00 | 1,660.00 | 1,611.00 | 1,617.00 | 1,617.00 | -3.23% | 296,600 |
| Jan 19, 2026 | 1,677.00 | 1,700.00 | 1,658.00 | 1,671.00 | 1,671.00 | 0.42% | 326,700 |
| Jan 16, 2026 | 1,644.00 | 1,666.00 | 1,622.00 | 1,664.00 | 1,664.00 | 1.03% | 343,300 |
| Jan 15, 2026 | 1,625.00 | 1,648.00 | 1,619.00 | 1,647.00 | 1,647.00 | 0.73% | 241,300 |
| Jan 14, 2026 | 1,603.00 | 1,637.00 | 1,600.00 | 1,635.00 | 1,635.00 | 2.19% | 297,900 |
| Jan 13, 2026 | 1,600.00 | 1,611.00 | 1,573.00 | 1,600.00 | 1,600.00 | 0.82% | 268,300 |
| Jan 9, 2026 | 1,580.00 | 1,587.00 | 1,551.00 | 1,587.00 | 1,587.00 | 0.19% | 224,700 |
| Jan 8, 2026 | 1,575.00 | 1,586.00 | 1,565.00 | 1,584.00 | 1,584.00 | -0.13% | 341,900 |
| Jan 7, 2026 | 1,587.00 | 1,603.00 | 1,575.00 | 1,586.00 | 1,586.00 | -0.88% | 404,000 |
| Jan 6, 2026 | 1,600.00 | 1,600.00 | 1,565.00 | 1,600.00 | 1,600.00 | -0.19% | 502,500 |
| Jan 5, 2026 | 1,619.00 | 1,635.00 | 1,595.00 | 1,603.00 | 1,603.00 | -0.56% | 291,000 |
| Dec 30, 2025 | 1,625.00 | 1,637.00 | 1,563.00 | 1,612.00 | 1,612.00 | -0.74% | 267,300 |
| Dec 29, 2025 | 1,660.00 | 1,673.00 | 1,615.00 | 1,624.00 | 1,624.00 | -1.22% | 409,500 |
| Dec 26, 2025 | 1,615.00 | 1,649.00 | 1,601.00 | 1,644.00 | 1,644.00 | 5.18% | 673,400 |
| Dec 25, 2025 | 1,566.00 | 1,574.00 | 1,546.00 | 1,563.00 | 1,563.00 | -1.14% | 215,600 |
| Dec 24, 2025 | 1,596.00 | 1,596.00 | 1,572.00 | 1,581.00 | 1,581.00 | -0.75% | 147,900 |
| Dec 23, 2025 | 1,582.00 | 1,595.00 | 1,578.00 | 1,593.00 | 1,593.00 | 0.70% | 147,600 |
| Dec 22, 2025 | 1,583.00 | 1,593.00 | 1,560.00 | 1,582.00 | 1,582.00 | 0.89% | 281,300 |
| Dec 19, 2025 | 1,575.00 | 1,581.00 | 1,563.00 | 1,568.00 | 1,568.00 | -0.38% | 224,200 |
| Dec 18, 2025 | 1,596.00 | 1,605.00 | 1,574.00 | 1,574.00 | 1,574.00 | -1.38% | 242,100 |