Skip to main content
logo
MCJ Co., Ltd. (TYO:6670)
Japan flag Japan · Delayed Price · Currency is JPY
2,187.00
0.00 (0.00%)
May 28, 2026, 3:30 PM JST

MCJ Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20262,185.002,188.002,185.002,187.00--58,600
May 27, 20262,187.002,189.002,187.002,187.002,187.00-65,000
May 26, 20262,187.002,190.002,187.002,187.002,187.00-65,400
May 25, 20262,187.002,189.002,187.002,187.002,187.00-93,400
May 22, 20262,187.002,189.002,187.002,187.002,187.00-57,700
May 21, 20262,187.002,189.002,187.002,187.002,187.00-72,900
May 20, 20262,187.002,189.002,187.002,187.002,187.000.05%186,400
May 19, 20262,185.002,187.002,185.002,186.002,186.000.05%159,600
May 18, 20262,185.002,186.002,185.002,185.002,185.00-161,000
May 15, 20262,185.002,186.002,185.002,185.002,185.00-83,300
May 14, 20262,185.002,187.002,185.002,185.002,185.00-66,200
May 13, 20262,185.002,187.002,185.002,185.002,185.00-0.05%155,600
May 12, 20262,186.002,186.002,185.002,186.002,186.000.05%147,300
May 11, 20262,186.002,188.002,185.002,185.002,185.00-0.09%36,700
May 8, 20262,184.002,187.002,184.002,187.002,187.000.14%97,900
May 7, 20262,185.002,186.002,184.002,184.002,184.000.05%141,700
May 1, 20262,184.002,185.002,183.002,183.002,183.00-0.05%97,400
Apr 30, 20262,184.002,186.002,184.002,184.002,184.00-242,200
Apr 28, 20262,184.002,187.002,184.002,184.002,184.00-613,600
Apr 27, 20262,185.002,186.002,184.002,184.002,184.00-318,100
Apr 24, 20262,184.002,188.002,184.002,184.002,184.000.05%145,000
Apr 23, 20262,183.002,186.002,183.002,183.002,183.00-263,200
Apr 22, 20262,184.002,186.002,183.002,183.002,183.000.05%250,800
Apr 21, 20262,184.002,184.002,180.002,182.002,182.00-0.05%600,800
Apr 20, 20262,184.002,185.002,183.002,183.002,183.000.05%608,500
Apr 17, 20262,184.002,184.002,182.002,182.002,182.00-0.05%384,200
Apr 16, 20262,184.002,184.002,182.002,183.002,183.00-458,800
Apr 15, 20262,186.002,188.002,183.002,183.002,183.00-0.05%547,800
Apr 14, 20262,182.002,185.002,182.002,184.002,184.000.05%807,700
Apr 13, 20262,182.002,184.002,182.002,183.002,183.000.09%822,200
Apr 10, 20262,183.002,185.002,181.002,181.002,181.00-1,160,500
Apr 9, 20262,183.002,190.002,180.002,181.002,181.000.14%940,100
Apr 8, 20262,189.002,223.002,178.002,178.002,178.00-0.55%365,000
Apr 7, 20262,184.002,211.002,181.002,190.002,190.000.27%401,900
Apr 6, 20262,186.002,194.002,180.002,184.002,184.000.09%511,900
Apr 3, 20262,189.002,190.002,182.002,182.002,182.00-0.41%1,016,100
Apr 2, 20262,189.002,203.002,185.002,191.002,191.00-5.52%3,544,800
Apr 1, 20262,297.002,320.002,275.002,319.002,319.001.22%432,000
Mar 31, 20262,280.002,295.002,277.002,291.002,291.000.48%583,800
Mar 30, 20262,270.002,287.002,269.002,280.002,280.000.44%305,300
Mar 27, 20262,280.002,284.002,266.002,270.002,270.00-0.48%323,000
Mar 26, 20262,280.002,292.002,275.002,281.002,281.00-0.04%208,300
Mar 25, 20262,268.002,290.002,258.002,282.002,282.003.73%858,500
Mar 24, 20262,232.002,239.002,193.002,200.002,200.00-0.90%1,058,600
Mar 23, 20262,210.002,238.002,210.002,220.002,220.00-0.72%1,681,100
Mar 19, 20262,215.002,242.002,207.002,236.002,236.000.49%1,609,100
Mar 18, 20262,220.002,230.002,212.002,225.002,225.000.63%500,000
Mar 17, 20262,210.002,220.002,206.002,211.002,211.000.36%712,100
Mar 16, 20262,198.002,210.002,197.002,203.002,203.000.23%1,557,200
Mar 13, 20262,211.002,218.002,193.002,198.002,198.00-1.43%1,675,000