Skip to main content
MEC Company Ltd. (TYO:4971)
Japan flag Japan · Delayed Price · Currency is JPY
6,540.00
-950.00 (-12.68%)
At close: Mar 9, 2026

MEC Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,790.006,970.006,280.006,540.006,540.00-12.68%874,200
Mar 6, 20267,080.007,490.007,040.007,490.007,490.002.46%343,200
Mar 5, 20267,240.007,620.007,130.007,310.007,310.007.34%587,500
Mar 4, 20266,800.007,150.006,600.006,810.006,810.00-2.85%546,200
Mar 3, 20267,070.007,430.006,980.007,010.007,010.00-1.96%458,000
Mar 2, 20266,850.007,180.006,790.007,150.007,150.001.71%352,600
Feb 27, 20266,940.007,180.006,910.007,030.007,030.00-0.85%422,100
Feb 26, 20266,900.007,100.006,670.007,090.007,090.003.65%500,300
Feb 25, 20267,300.007,300.006,780.006,840.006,840.00-5.52%568,900
Feb 24, 20267,020.007,310.007,000.007,240.007,240.003.72%289,100
Feb 20, 20267,000.007,130.006,950.006,980.006,980.00-1.41%198,900
Feb 19, 20266,980.007,120.006,910.007,080.007,080.001.43%243,100
Feb 18, 20266,860.007,200.006,830.006,980.006,980.003.25%407,100
Feb 17, 20266,630.006,830.006,480.006,760.006,760.003.21%379,200
Feb 16, 20266,490.006,900.006,330.006,550.006,550.001.08%652,700
Feb 13, 20266,570.006,690.006,380.006,480.006,480.00-4.14%456,500
Feb 12, 20266,400.006,770.006,340.006,760.006,760.005.63%533,600
Feb 10, 20266,170.006,400.006,150.006,400.006,400.005.26%319,500
Feb 9, 20265,980.006,110.005,830.006,080.006,080.007.23%395,100
Feb 6, 20265,560.005,760.005,510.005,670.005,670.00-1.05%181,500
Feb 5, 20265,650.005,770.005,600.005,730.005,730.00-0.69%175,100
Feb 4, 20265,750.005,840.005,620.005,770.005,770.00-0.86%245,500
Feb 3, 20265,780.005,820.005,670.005,820.005,820.005.63%214,600
Feb 2, 20265,550.005,780.005,460.005,510.005,510.00-0.36%340,300
Jan 30, 20265,440.005,570.005,340.005,530.005,530.002.22%280,500
Jan 29, 20265,540.005,560.005,260.005,410.005,410.00-1.81%272,500
Jan 28, 20265,510.005,560.005,420.005,510.005,510.00-1.78%265,700
Jan 27, 20265,410.005,650.005,380.005,610.005,610.003.89%218,300
Jan 26, 20265,540.005,610.005,350.005,400.005,400.00-4.76%364,300
Jan 23, 20265,460.005,750.005,330.005,670.005,670.000.35%331,100
Jan 22, 20265,400.005,730.005,350.005,650.005,650.006.20%452,200
Jan 21, 20265,020.005,340.005,010.005,320.005,320.003.91%238,700
Jan 20, 20265,480.005,480.005,090.005,120.005,120.00-2.10%311,200
Jan 19, 20265,210.005,240.005,120.005,230.005,230.00-1.51%214,000
Jan 16, 20265,250.005,350.005,190.005,310.005,310.002.71%237,800
Jan 15, 20265,120.005,200.005,060.005,170.005,170.00-0.96%167,500
Jan 14, 20265,030.005,290.005,030.005,220.005,220.001.95%210,100
Jan 13, 20265,190.005,230.005,070.005,120.005,120.002.61%188,100
Jan 9, 20265,070.005,130.004,890.004,990.004,990.00-1.58%251,000
Jan 8, 20265,140.005,150.005,040.005,070.005,070.00-1.55%181,700
Jan 7, 20265,080.005,240.005,080.005,150.005,150.00-144,400
Jan 6, 20265,240.005,280.005,030.005,150.005,150.00-0.58%178,400
Jan 5, 20265,220.005,270.005,160.005,180.005,180.001.57%182,300
Dec 30, 20255,230.005,260.005,100.005,100.005,100.00-2.49%153,700
Dec 29, 20255,390.005,410.005,160.005,230.005,230.00-2.61%231,100
Dec 26, 20255,510.005,510.005,330.005,370.005,310.00-1.29%310,800
Dec 25, 20255,450.005,480.005,380.005,440.005,379.221.68%205,400
Dec 24, 20255,440.005,460.005,350.005,350.005,290.22-1.29%109,100
Dec 23, 20255,500.005,510.005,390.005,420.005,359.44-1.45%131,700
Dec 22, 20255,380.005,550.005,360.005,500.005,438.554.36%178,400
Dec 19, 20255,140.005,300.005,140.005,270.005,211.123.74%132,800
Dec 18, 20255,020.005,130.004,980.005,080.005,023.24-2.68%135,800
Dec 17, 20255,130.005,290.005,100.005,220.005,161.682.96%135,300
Dec 16, 20255,310.005,370.005,050.005,070.005,013.35-4.52%202,600
Dec 15, 20255,250.005,350.005,210.005,310.005,250.67-0.75%178,900
Dec 12, 20255,310.005,350.005,190.005,350.005,290.222.29%196,300
Dec 11, 20255,440.005,440.005,220.005,230.005,171.56-4.56%192,800
Dec 10, 20255,430.005,570.005,360.005,480.005,418.771.48%259,800
Dec 9, 20255,390.005,500.005,350.005,400.005,339.66-0.55%127,700
Dec 8, 20255,370.005,440.005,340.005,430.005,369.332.45%246,600
Dec 5, 20255,200.005,370.005,190.005,300.005,240.781.92%189,500
Dec 4, 20255,250.005,320.005,120.005,200.005,141.90-0.19%174,300
Dec 3, 20255,270.005,410.005,210.005,210.005,151.790.77%331,500
Dec 2, 20255,070.005,260.005,020.005,170.005,112.233.50%328,400
Dec 1, 20255,090.005,120.004,935.004,995.004,939.19-2.25%213,800
Nov 28, 20254,870.005,140.004,830.005,110.005,052.916.46%381,300
Nov 27, 20254,665.004,830.004,650.004,800.004,746.374.01%330,900
Nov 26, 20254,575.004,645.004,560.004,615.004,563.442.10%390,300
Nov 25, 20254,845.004,900.004,450.004,520.004,469.50-5.04%494,600
Nov 21, 20254,760.004,830.004,580.004,760.004,706.82-7.93%525,600
Nov 20, 20255,010.005,240.004,990.005,170.005,112.239.42%477,800
Nov 19, 20254,665.004,820.004,650.004,725.004,672.210.32%419,700
Nov 18, 20254,890.004,905.004,710.004,710.004,657.37-5.61%454,800
Nov 17, 20255,010.005,080.004,945.004,990.004,934.25-1.77%363,100
Nov 14, 20255,200.005,240.005,040.005,080.005,023.24-5.22%442,300
Nov 13, 20255,410.005,600.005,110.005,360.005,300.110.94%1,045,900
Nov 12, 20255,310.005,310.005,310.005,310.005,250.6715.31%309,600
Nov 11, 20254,635.004,675.004,515.004,605.004,553.55-1.18%340,200
Nov 10, 20254,660.004,690.004,530.004,660.004,607.93-0.64%312,600
Nov 7, 20254,625.004,710.004,550.004,690.004,637.600.11%316,600
Nov 6, 20254,580.004,755.004,485.004,685.004,632.654.58%375,300
Nov 5, 20254,495.004,570.004,310.004,480.004,429.94-1.75%408,900
Nov 4, 20254,600.004,735.004,545.004,560.004,509.05-0.22%284,800
Oct 31, 20254,380.004,580.004,325.004,570.004,518.947.66%330,000
Oct 30, 20254,140.004,270.004,140.004,245.004,197.573.16%174,600
Oct 29, 20254,090.004,210.004,090.004,115.004,069.021.60%131,500
Oct 28, 20254,020.004,080.004,005.004,050.004,004.75-2.41%135,800
Oct 27, 20254,175.004,175.004,075.004,150.004,103.631.10%131,800
Oct 24, 20254,035.004,125.004,030.004,105.004,059.133.92%150,400
Oct 23, 20253,990.004,015.003,940.003,950.003,905.87-2.11%153,200
Oct 22, 20254,090.004,090.003,995.004,035.003,989.92-1.22%93,900
Oct 21, 20254,140.004,160.004,070.004,085.004,039.36-0.97%95,900
Oct 20, 20254,100.004,135.003,995.004,125.004,078.913.38%159,500
Oct 17, 20254,040.004,040.003,950.003,990.003,945.42-2.21%263,100
Oct 16, 20254,060.004,115.004,040.004,080.004,034.410.49%96,200
Oct 15, 20253,995.004,110.003,995.004,060.004,014.642.27%248,200
Oct 14, 20254,105.004,200.003,900.003,970.003,925.64-5.48%505,000
Oct 10, 20254,180.004,300.004,155.004,200.004,153.07-1.18%206,700
Oct 9, 20254,230.004,285.004,165.004,250.004,202.512.16%218,300
Oct 8, 20254,100.004,205.004,065.004,160.004,113.521.34%171,000