Skip to main content
logo
MCJ Co., Ltd. (TYO:6670)
Japan flag Japan · Delayed Price · Currency is JPY
2,183.00
-1.00 (-0.05%)
Apr 16, 2026, 3:30 PM JST

MCJ Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20262,184.002,184.002,183.002,183.00--81,200
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
Mar 12, 20262,230.002,239.002,221.002,230.002,230.00-0.31%450,900
Mar 11, 20262,240.002,249.002,234.002,237.002,237.000.18%661,300
Mar 10, 20262,252.002,259.002,226.002,233.002,233.00-0.31%773,800
Mar 9, 20262,261.002,269.002,217.002,240.002,240.00-1.58%1,273,000
Mar 6, 20262,266.002,281.002,254.002,276.002,276.000.40%441,700
Mar 5, 20262,290.002,311.002,259.002,267.002,267.00-0.57%430,600
Mar 4, 20262,290.002,302.002,254.002,280.002,280.00-1.00%1,007,000
Mar 3, 20262,334.002,344.002,290.002,303.002,303.00-0.69%573,500
Mar 2, 20262,292.002,332.002,287.002,319.002,319.001.18%984,500
Feb 27, 20262,303.002,346.002,290.002,292.002,292.00-2.39%1,051,800
Feb 26, 20262,349.002,362.002,342.002,348.002,348.00-0.04%695,900
Feb 25, 20262,346.002,350.002,334.002,349.002,349.000.17%808,500
Feb 24, 20262,351.002,357.002,336.002,345.002,345.00-0.51%1,054,900
Feb 20, 20262,327.002,377.002,327.002,357.002,357.000.30%897,400
Feb 19, 20262,300.002,366.002,299.002,350.002,350.001.95%1,561,800
Feb 18, 20262,270.002,320.002,265.002,305.002,305.001.36%1,577,700
Feb 17, 20262,270.002,275.002,255.002,274.002,274.00-0.35%1,085,900
Feb 16, 20262,270.002,283.002,262.002,282.002,282.000.71%1,653,600
Feb 13, 20262,258.002,272.002,245.002,266.002,266.00-0.61%1,551,200
Feb 12, 20262,280.002,288.002,273.002,280.002,280.00-1,617,400
Feb 10, 20262,270.002,299.002,269.002,280.002,280.00-0.83%3,176,500
Feb 9, 20262,210.002,335.002,209.002,299.002,299.0018.63%10,489,500
Feb 6, 20261,938.001,938.001,938.001,938.001,938.0026.01%72,300
Feb 5, 20261,556.001,572.001,538.001,538.001,538.00-3.21%473,100
Feb 4, 20261,585.001,597.001,567.001,589.001,589.00-0.13%212,300
Feb 3, 20261,585.001,613.001,581.001,591.001,591.000.89%237,700