MEC Company Ltd. 4971
TSE · Japan · Process Industries
¥7,200.00+60.00 (+0.84%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥7,200.00 | +0.84% | ¥7,040.00 | ¥7,320.00 | ¥7,020.00 | 414.80K |
| 2026-10-01 | ¥7,140.00 | +5.62% | ¥6,860.00 | ¥7,180.00 | ¥6,860.00 | 537.50K |
| 2026-09-30 | ¥6,760.00 | +1.35% | ¥6,840.00 | ¥6,870.00 | ¥6,680.00 | 248.60K |
| 2026-09-29 | ¥6,670.00 | 0.00% | ¥6,660.00 | ¥6,710.00 | ¥6,560.00 |
| 331.70K |
| 2026-09-28 | ¥6,670.00 | -0.89% | ¥6,840.00 | ¥6,890.00 | ¥6,650.00 | 554.10K |
| 2026-09-25 | ¥6,730.00 | +0.15% | ¥6,630.00 | ¥6,830.00 | ¥6,540.00 | 366.20K |
| 2026-09-24 | ¥6,720.00 | +5.99% | ¥6,600.00 | ¥6,770.00 | ¥6,490.00 | 602.70K |
| 2026-09-18 | ¥6,340.00 | +2.42% | ¥6,320.00 | ¥6,400.00 | ¥6,280.00 | 446.50K |
| 2026-09-17 | ¥6,190.00 | -1.28% | ¥6,300.00 | ¥6,350.00 | ¥6,120.00 | 461.50K |
| 2026-09-16 | ¥6,270.00 | +2.79% | ¥6,100.00 | ¥6,270.00 | ¥6,050.00 | 311.60K |
| 2026-09-15 | ¥6,100.00 | +0.99% | ¥6,000.00 | ¥6,140.00 | ¥5,970.00 | 251.80K |
| 2026-09-14 | ¥6,040.00 | +0.33% | ¥5,820.00 | ¥6,050.00 | ¥5,750.00 | 333.90K |
| 2026-09-11 | ¥6,020.00 | -1.95% | ¥5,840.00 | ¥6,020.00 | ¥5,810.00 | 302.40K |
| 2026-09-10 | ¥6,140.00 | -1.29% | ¥6,120.00 | ¥6,160.00 | ¥5,990.00 | 242.40K |
| 2026-09-09 | ¥6,220.00 | +1.80% | ¥6,200.00 | ¥6,350.00 | ¥6,180.00 | 181.40K |
| 2026-09-08 | ¥6,110.00 | -6.72% | ¥6,480.00 | ¥6,480.00 | ¥6,110.00 | 257.10K |
| 2026-09-07 | ¥6,550.00 | +4.80% | ¥6,390.00 | ¥6,590.00 | ¥6,320.00 | 241.80K |
| 2026-09-04 | ¥6,250.00 | -0.16% | ¥6,180.00 | ¥6,350.00 | ¥6,160.00 | 258.20K |
| 2026-09-03 | ¥6,260.00 | -2.03% | ¥6,490.00 | ¥6,510.00 | ¥6,210.00 | 275.10K |
| 2026-09-02 | ¥6,390.00 | -3.03% | ¥6,450.00 | ¥6,500.00 | ¥6,360.00 | 308.90K |
| 2026-09-01 | ¥6,590.00 | -1.35% | ¥6,580.00 | ¥6,690.00 | ¥6,520.00 | 293.10K |
| 2026-08-31 | ¥6,680.00 | +0.45% | ¥6,520.00 | ¥6,690.00 | ¥6,430.00 | 299.90K |
| 2026-08-28 | ¥6,650.00 | -2.78% | ¥6,870.00 | ¥6,910.00 | ¥6,620.00 | 301.40K |
| 2026-08-27 | ¥6,840.00 | +1.94% | ¥7,010.00 | ¥7,070.00 | ¥6,600.00 | 351.00K |
| 2026-08-26 | ¥6,710.00 | -0.30% | ¥6,830.00 | ¥6,830.00 | ¥6,630.00 | 214.60K |
| 2026-08-25 | ¥6,730.00 | +0.90% | ¥6,610.00 | ¥6,790.00 | ¥6,530.00 | 350.70K |
| 2026-08-24 | ¥6,670.00 | -1.33% | ¥6,750.00 | ¥6,780.00 | ¥6,580.00 | 658.40K |
| 2026-08-21 | ¥6,760.00 | -3.98% | ¥6,850.00 | ¥6,930.00 | ¥6,710.00 | 381.30K |
| 2026-08-20 | ¥7,040.00 | +0.86% | ¥7,000.00 | ¥7,070.00 | ¥6,800.00 | 463.00K |
| 2026-08-19 | ¥6,980.00 | -7.06% | ¥7,000.00 | ¥7,140.00 | ¥6,860.00 | 615.30K |
| 2026-08-18 | ¥7,510.00 | -5.77% | ¥7,910.00 | ¥8,020.00 | ¥7,500.00 | 656.00K |
| 2026-08-17 | ¥7,970.00 | +5.70% | ¥7,490.00 | ¥7,980.00 | ¥7,450.00 | 666.30K |
| 2026-08-14 | ¥7,540.00 | -4.07% | ¥7,920.00 | ¥7,990.00 | ¥7,450.00 | 966.20K |
| 2026-08-13 | ¥7,860.00 | +2.21% | ¥7,840.00 | ¥7,990.00 | ¥7,620.00 | 914.30K |
| 2026-08-12 | ¥7,690.00 | -14.37% | ¥7,800.00 | ¥7,830.00 | ¥7,480.00 | 1.41M |
| 2026-08-10 | ¥8,980.00 | +1.47% | ¥8,810.00 | ¥9,100.00 | ¥8,770.00 | 431.40K |
| 2026-08-07 | ¥8,850.00 | -4.01% | ¥9,130.00 | ¥9,420.00 | ¥8,650.00 | 290.40K |
| 2026-08-06 | ¥9,220.00 | -7.24% | ¥9,340.00 | ¥9,620.00 | ¥9,020.00 | 349.20K |
| 2026-08-05 | ¥9,940.00 | +13.60% | ¥9,500.00 | ¥10,020.00 | ¥9,380.00 | 429.70K |
| 2026-08-04 | ¥8,750.00 | +4.79% | ¥8,360.00 | ¥8,810.00 | ¥8,360.00 | 263.10K |
| 2026-08-03 | ¥8,350.00 | -2.00% | ¥8,310.00 | ¥8,500.00 | ¥8,040.00 | 367.50K |
| 2026-07-31 | ¥8,520.00 | +14.67% | ¥8,480.00 | ¥8,730.00 | ¥8,150.00 | 478.60K |
| 2026-07-30 | ¥7,430.00 | +1.23% | ¥7,490.00 | ¥7,840.00 | ¥7,220.00 | 522.30K |
| 2026-07-29 | ¥7,340.00 | -3.17% | ¥7,730.00 | ¥7,920.00 | ¥7,130.00 | 299.30K |
| 2026-07-28 | ¥7,580.00 | -9.55% | ¥8,080.00 | ¥8,110.00 | ¥7,540.00 | 290.60K |
| 2026-07-27 | ¥8,380.00 | -0.95% | ¥8,460.00 | ¥8,490.00 | ¥8,070.00 | 259.30K |
| 2026-07-24 | ¥8,460.00 | -5.69% | ¥8,830.00 | ¥8,860.00 | ¥8,340.00 | 229.50K |
| 2026-07-23 | ¥8,970.00 | +2.28% | ¥8,920.00 | ¥9,110.00 | ¥8,860.00 | 240.90K |
| 2026-07-22 | ¥8,770.00 | +4.16% | ¥8,910.00 | ¥9,220.00 | ¥8,740.00 | 385.30K |
| 2026-07-21 | ¥8,420.00 | +2.81% | ¥8,200.00 | ¥8,530.00 | ¥8,040.00 | 290.20K |
| 2026-07-17 | ¥8,190.00 | -4.88% | ¥8,300.00 | ¥8,300.00 | ¥7,640.00 | 340.70K |
| 2026-07-16 | ¥8,610.00 | -7.62% | ¥9,020.00 | ¥9,040.00 | ¥8,560.00 | 242.20K |
| 2026-07-15 | ¥9,320.00 | +3.56% | ¥8,880.00 | ¥9,420.00 | ¥8,870.00 | 350.80K |
| 2026-07-14 | ¥9,000.00 | -0.11% | ¥8,880.00 | ¥9,040.00 | ¥8,630.00 | 286.10K |
| 2026-07-13 | ¥9,010.00 | -2.49% | ¥9,350.00 | ¥9,650.00 | ¥8,890.00 | 221.50K |
| 2026-07-10 | ¥9,240.00 | +2.21% | ¥9,300.00 | ¥9,490.00 | ¥9,160.00 | 237.80K |
| 2026-07-09 | ¥9,040.00 | +2.84% | ¥9,320.00 | ¥9,320.00 | ¥8,990.00 | 300.60K |
| 2026-07-08 | ¥8,790.00 | -1.12% | ¥8,590.00 | ¥9,210.00 | ¥8,580.00 | 405.60K |
| 2026-07-07 | ¥8,890.00 | -7.78% | ¥9,490.00 | ¥9,570.00 | ¥8,770.00 | 434.00K |
| 2026-07-06 | ¥9,640.00 | -6.95% | ¥10,080.00 | ¥10,190.00 | ¥9,500.00 | 340.30K |
| 2026-07-03 | ¥10,360.00 | +0.48% | ¥9,860.00 | ¥10,420.00 | ¥9,640.00 | 381.70K |
| 2026-07-02 | ¥10,310.00 | -3.55% | ¥10,550.00 | ¥10,580.00 | ¥10,080.00 | 220.20K |
| 2026-07-01 | ¥10,690.00 | -1.57% | ¥11,090.00 | ¥11,260.00 | ¥10,590.00 | 207.00K |
| 2026-06-30 | ¥10,860.00 | +3.53% | ¥10,650.00 | ¥11,000.00 | ¥10,290.00 | 265.00K |
| 2026-06-29 | ¥10,490.00 | +0.77% | ¥10,360.00 | ¥10,530.00 | ¥9,870.00 | 187.10K |
| 2026-06-26 | ¥10,410.00 | -7.88% | ¥10,850.00 | ¥11,100.00 | ¥10,280.00 | 277.30K |
| 2026-06-25 | ¥11,300.00 | +3.96% | ¥11,470.00 | ¥11,480.00 | ¥11,160.00 | 212.90K |
| 2026-06-24 | ¥10,870.00 | -0.46% | ¥10,700.00 | ¥11,190.00 | ¥10,620.00 | 186.70K |
| 2026-06-23 | ¥10,920.00 | -6.35% | ¥11,800.00 | ¥11,840.00 | ¥10,920.00 | 278.60K |
| 2026-06-22 | ¥11,660.00 | +2.82% | ¥11,400.00 | ¥11,940.00 | ¥11,370.00 | 241.80K |
| 2026-06-19 | ¥11,340.00 | +0.53% | ¥11,880.00 | ¥12,000.00 | ¥11,240.00 | 327.20K |
| 2026-06-18 | ¥11,280.00 | +0.71% | ¥11,500.00 | ¥11,860.00 | ¥11,280.00 | 303.50K |
| 2026-06-17 | ¥11,200.00 | +4.48% | ¥10,580.00 | ¥11,250.00 | ¥10,570.00 | 242.60K |
| 2026-06-16 | ¥10,720.00 | -0.74% | ¥10,890.00 | ¥11,050.00 | ¥10,640.00 | 245.60K |
| 2026-06-15 | ¥10,800.00 | +6.51% | ¥10,700.00 | ¥10,910.00 | ¥10,530.00 | 278.50K |
| 2026-06-12 | ¥10,140.00 | +7.19% | ¥10,060.00 | ¥10,350.00 | ¥9,920.00 | 317.90K |
| 2026-06-11 | ¥9,460.00 | +4.19% | ¥8,780.00 | ¥9,510.00 | ¥8,590.00 | 372.80K |
| 2026-06-10 | ¥9,080.00 | -6.97% | ¥9,400.00 | ¥9,550.00 | ¥8,930.00 | 346.30K |
| 2026-06-09 | ¥9,760.00 | +1.24% | ¥9,920.00 | ¥10,000.00 | ¥9,370.00 | 472.70K |
| 2026-06-08 | ¥9,640.00 | -7.66% | ¥9,500.00 | ¥9,980.00 | ¥9,430.00 | 350.50K |
| 2026-06-05 | ¥10,440.00 | -1.23% | ¥10,570.00 | ¥10,700.00 | ¥10,020.00 | 230.50K |
| 2026-06-04 | ¥10,570.00 | -5.88% | ¥10,950.00 | ¥11,020.00 | ¥10,520.00 | 205.00K |
| 2026-06-03 | ¥11,230.00 | +2.74% | ¥11,130.00 | ¥11,550.00 | ¥10,980.00 | 352.80K |
| 2026-06-02 | ¥10,930.00 | -1.53% | ¥10,950.00 | ¥11,040.00 | ¥10,230.00 | 376.70K |
| 2026-06-01 | ¥11,100.00 | +3.35% | ¥11,200.00 | ¥11,640.00 | ¥10,890.00 | 335.40K |
| 2026-05-29 | ¥10,740.00 | -0.56% | ¥11,000.00 | ¥11,150.00 | ¥10,560.00 | 657.30K |
| 2026-05-28 | ¥10,800.00 | +0.19% | ¥10,650.00 | ¥10,850.00 | ¥10,350.00 | 182.60K |
| 2026-05-27 | ¥10,780.00 | -2.62% | ¥11,330.00 | ¥11,500.00 | ¥10,710.00 | 226.60K |
| 2026-05-26 | ¥11,070.00 | -0.72% | ¥11,080.00 | ¥11,280.00 | ¥10,810.00 | 261.50K |
| 2026-05-25 | ¥11,150.00 | +3.91% | ¥10,970.00 | ¥11,440.00 | ¥10,810.00 | 262.70K |