MCJ Co., Ltd. (TYO:6670)
Japan · Delayed Price · Currency is JPY 1,437.00
+23.00 (1.63%)
Aug 1, 2025, 3:30 PM JST
MCJ Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,407.00 | 1,439.00 | 1,406.00 | 1,437.00 | 1,437.00 | 1.63% | 315,100 |
| Jul 31, 2025 | 1,387.00 | 1,423.00 | 1,387.00 | 1,414.00 | 1,414.00 | 2.24% | 381,200 |
| Jul 30, 2025 | 1,376.00 | 1,392.00 | 1,368.00 | 1,383.00 | 1,383.00 | 0.14% | 187,200 |
| Jul 29, 2025 | 1,382.00 | 1,385.00 | 1,369.00 | 1,381.00 | 1,381.00 | -0.50% | 135,700 |
| Jul 28, 2025 | 1,372.00 | 1,397.00 | 1,366.00 | 1,388.00 | 1,388.00 | 1.17% | 374,800 |
| Jul 25, 2025 | 1,347.00 | 1,377.00 | 1,330.00 | 1,372.00 | 1,372.00 | 1.86% | 427,500 |
| Jul 24, 2025 | 1,339.00 | 1,352.00 | 1,335.00 | 1,347.00 | 1,347.00 | 0.82% | 181,400 |
| Jul 23, 2025 | 1,348.00 | 1,352.00 | 1,329.00 | 1,336.00 | 1,336.00 | - | 251,600 |
| Jul 22, 2025 | 1,335.00 | 1,349.00 | 1,333.00 | 1,336.00 | 1,336.00 | 0.75% | 192,000 |
| Jul 18, 2025 | 1,329.00 | 1,334.00 | 1,324.00 | 1,326.00 | 1,326.00 | -0.15% | 117,000 |
| Jul 17, 2025 | 1,321.00 | 1,331.00 | 1,312.00 | 1,328.00 | 1,328.00 | 0.53% | 142,000 |
| Jul 16, 2025 | 1,323.00 | 1,331.00 | 1,320.00 | 1,321.00 | 1,321.00 | -0.15% | 132,000 |
| Jul 15, 2025 | 1,320.00 | 1,332.00 | 1,317.00 | 1,323.00 | 1,323.00 | 0.53% | 171,400 |
| Jul 14, 2025 | 1,320.00 | 1,322.00 | 1,302.00 | 1,316.00 | 1,316.00 | -0.30% | 241,200 |
| Jul 11, 2025 | 1,315.00 | 1,324.00 | 1,311.00 | 1,320.00 | 1,320.00 | 0.76% | 168,700 |
| Jul 10, 2025 | 1,302.00 | 1,319.00 | 1,302.00 | 1,310.00 | 1,310.00 | 0.61% | 214,100 |
| Jul 9, 2025 | 1,273.00 | 1,309.00 | 1,266.00 | 1,302.00 | 1,302.00 | 1.96% | 406,400 |
| Jul 8, 2025 | 1,259.00 | 1,279.00 | 1,258.00 | 1,277.00 | 1,277.00 | 1.27% | 235,100 |
| Jul 7, 2025 | 1,255.00 | 1,263.00 | 1,251.00 | 1,261.00 | 1,261.00 | 0.32% | 172,300 |
| Jul 4, 2025 | 1,270.00 | 1,272.00 | 1,254.00 | 1,257.00 | 1,257.00 | -0.71% | 146,400 |
| Jul 3, 2025 | 1,275.00 | 1,281.00 | 1,263.00 | 1,266.00 | 1,266.00 | -1.09% | 174,900 |
| Jul 2, 2025 | 1,270.00 | 1,290.00 | 1,269.00 | 1,280.00 | 1,280.00 | -0.39% | 205,400 |
| Jul 1, 2025 | 1,304.00 | 1,309.00 | 1,285.00 | 1,285.00 | 1,285.00 | -1.46% | 227,600 |
| Jun 30, 2025 | 1,318.00 | 1,323.00 | 1,304.00 | 1,304.00 | 1,304.00 | -0.53% | 186,300 |
| Jun 27, 2025 | 1,302.00 | 1,314.00 | 1,302.00 | 1,311.00 | 1,311.00 | 0.54% | 145,400 |
| Jun 26, 2025 | 1,296.00 | 1,309.00 | 1,295.00 | 1,304.00 | 1,304.00 | 0.08% | 137,600 |
| Jun 25, 2025 | 1,302.00 | 1,309.00 | 1,294.00 | 1,303.00 | 1,303.00 | -0.31% | 135,100 |
| Jun 24, 2025 | 1,317.00 | 1,324.00 | 1,301.00 | 1,307.00 | 1,307.00 | 0.15% | 167,300 |
| Jun 23, 2025 | 1,310.00 | 1,318.00 | 1,297.00 | 1,305.00 | 1,305.00 | -0.68% | 139,700 |
| Jun 20, 2025 | 1,328.00 | 1,339.00 | 1,314.00 | 1,314.00 | 1,314.00 | -1.65% | 229,900 |
| Jun 19, 2025 | 1,345.00 | 1,349.00 | 1,333.00 | 1,336.00 | 1,336.00 | -0.67% | 116,900 |
| Jun 18, 2025 | 1,340.00 | 1,348.00 | 1,336.00 | 1,345.00 | 1,345.00 | 0.07% | 155,000 |
| Jun 17, 2025 | 1,332.00 | 1,348.00 | 1,332.00 | 1,344.00 | 1,344.00 | 0.90% | 154,900 |
| Jun 16, 2025 | 1,350.00 | 1,353.00 | 1,332.00 | 1,332.00 | 1,332.00 | -0.97% | 103,600 |
| Jun 13, 2025 | 1,349.00 | 1,359.00 | 1,339.00 | 1,345.00 | 1,345.00 | -0.30% | 143,000 |
| Jun 12, 2025 | 1,345.00 | 1,362.00 | 1,343.00 | 1,349.00 | 1,349.00 | 0.67% | 161,500 |
| Jun 11, 2025 | 1,342.00 | 1,357.00 | 1,332.00 | 1,340.00 | 1,340.00 | 0.15% | 197,000 |
| Jun 10, 2025 | 1,350.00 | 1,364.00 | 1,338.00 | 1,338.00 | 1,338.00 | -0.59% | 149,800 |
| Jun 9, 2025 | 1,342.00 | 1,355.00 | 1,341.00 | 1,346.00 | 1,346.00 | 0.75% | 91,000 |
| Jun 6, 2025 | 1,327.00 | 1,343.00 | 1,315.00 | 1,336.00 | 1,336.00 | 0.68% | 207,500 |
| Jun 5, 2025 | 1,318.00 | 1,331.00 | 1,310.00 | 1,327.00 | 1,327.00 | -0.15% | 105,000 |
| Jun 4, 2025 | 1,317.00 | 1,336.00 | 1,309.00 | 1,329.00 | 1,329.00 | 0.99% | 124,400 |
| Jun 3, 2025 | 1,311.00 | 1,321.00 | 1,307.00 | 1,316.00 | 1,316.00 | - | 111,500 |
| Jun 2, 2025 | 1,322.00 | 1,323.00 | 1,315.00 | 1,316.00 | 1,316.00 | -0.45% | 86,600 |
| May 30, 2025 | 1,302.00 | 1,330.00 | 1,302.00 | 1,322.00 | 1,322.00 | 0.08% | 213,000 |
| May 29, 2025 | 1,306.00 | 1,329.00 | 1,306.00 | 1,321.00 | 1,321.00 | 1.07% | 193,900 |
| May 28, 2025 | 1,318.00 | 1,324.00 | 1,306.00 | 1,307.00 | 1,307.00 | 0.15% | 123,500 |
| May 27, 2025 | 1,288.00 | 1,307.00 | 1,287.00 | 1,305.00 | 1,305.00 | 1.71% | 108,700 |
| May 26, 2025 | 1,293.00 | 1,295.00 | 1,276.00 | 1,283.00 | 1,283.00 | -0.70% | 121,800 |
| May 23, 2025 | 1,294.00 | 1,302.00 | 1,285.00 | 1,292.00 | 1,292.00 | 0.70% | 116,300 |