MEC Company Ltd. (TYO:4971)
Japan
· Delayed Price · Currency is JPY 9,060.00
+20.00 (0.22%)
Apr 28, 2026, 3:30 PM JST
MEC Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,010.00 | 9,100.00 | 8,920.00 | 9,060.00 | 9,060.00 | 0.22% | 161,200 |
| Apr 27, 2026 | 9,230.00 | 9,340.00 | 9,020.00 | 9,040.00 | 9,040.00 | -2.06% | 209,400 |
| Apr 24, 2026 | 8,890.00 | 9,500.00 | 8,810.00 | 9,230.00 | 9,230.00 | 11.07% | 513,400 |
| Apr 23, 2026 | 8,660.00 | 8,750.00 | 8,180.00 | 8,310.00 | 8,310.00 | -3.37% | 207,200 |
| Apr 22, 2026 | 8,660.00 | 8,700.00 | 8,450.00 | 8,600.00 | 8,600.00 | -0.92% | 125,300 |
| Apr 21, 2026 | 8,600.00 | 8,850.00 | 8,560.00 | 8,680.00 | 8,680.00 | 3.21% | 253,800 |
| Apr 20, 2026 | 8,300.00 | 8,580.00 | 8,270.00 | 8,410.00 | 8,410.00 | 2.31% | 319,900 |
| Apr 17, 2026 | 8,650.00 | 8,670.00 | 8,190.00 | 8,220.00 | 8,220.00 | -5.19% | 245,300 |
| Apr 16, 2026 | 8,680.00 | 8,780.00 | 8,600.00 | 8,670.00 | 8,670.00 | 1.64% | 229,400 |
| Apr 15, 2026 | 8,540.00 | 8,910.00 | 8,420.00 | 8,530.00 | 8,530.00 | 3.52% | 462,400 |
| Apr 14, 2026 | 8,210.00 | 8,380.00 | 8,100.00 | 8,240.00 | 8,240.00 | 6.19% | 252,900 |
| Apr 13, 2026 | 7,730.00 | 7,810.00 | 7,570.00 | 7,760.00 | 7,760.00 | -1.27% | 194,600 |
| Apr 10, 2026 | 7,750.00 | 7,900.00 | 7,740.00 | 7,860.00 | 7,860.00 | 1.03% | 198,800 |
| Apr 9, 2026 | 7,610.00 | 7,850.00 | 7,490.00 | 7,780.00 | 7,780.00 | 1.57% | 283,800 |
| Apr 8, 2026 | 7,520.00 | 7,670.00 | 7,410.00 | 7,660.00 | 7,660.00 | 9.90% | 271,800 |
| Apr 7, 2026 | 7,110.00 | 7,160.00 | 6,870.00 | 6,970.00 | 6,970.00 | 0.29% | 192,600 |
| Apr 6, 2026 | 6,870.00 | 7,100.00 | 6,820.00 | 6,950.00 | 6,950.00 | 2.66% | 171,400 |
| Apr 3, 2026 | 6,810.00 | 6,960.00 | 6,730.00 | 6,770.00 | 6,770.00 | 2.42% | 164,300 |
| Apr 2, 2026 | 6,810.00 | 6,970.00 | 6,570.00 | 6,610.00 | 6,610.00 | -2.36% | 235,300 |
| Apr 1, 2026 | 6,710.00 | 6,830.00 | 6,500.00 | 6,770.00 | 6,770.00 | 7.29% | 308,300 |
| Mar 31, 2026 | 6,420.00 | 6,550.00 | 6,240.00 | 6,310.00 | 6,310.00 | -4.68% | 285,000 |
| Mar 30, 2026 | 6,650.00 | 6,740.00 | 6,470.00 | 6,620.00 | 6,620.00 | -5.43% | 216,400 |
| Mar 27, 2026 | 7,090.00 | 7,140.00 | 6,870.00 | 7,000.00 | 7,000.00 | -3.31% | 275,200 |
| Mar 26, 2026 | 7,450.00 | 7,620.00 | 7,140.00 | 7,240.00 | 7,240.00 | -1.50% | 306,700 |
| Mar 25, 2026 | 7,230.00 | 7,360.00 | 7,200.00 | 7,350.00 | 7,350.00 | 9.87% | 302,400 |
| Mar 24, 2026 | 6,860.00 | 6,950.00 | 6,540.00 | 6,690.00 | 6,690.00 | 1.98% | 207,400 |
| Mar 23, 2026 | 6,540.00 | 6,640.00 | 6,400.00 | 6,560.00 | 6,560.00 | -4.09% | 297,600 |
| Mar 19, 2026 | 6,930.00 | 6,960.00 | 6,750.00 | 6,840.00 | 6,840.00 | -3.39% | 294,600 |
| Mar 18, 2026 | 6,910.00 | 7,090.00 | 6,910.00 | 7,080.00 | 7,080.00 | 4.73% | 137,900 |
| Mar 17, 2026 | 7,150.00 | 7,200.00 | 6,760.00 | 6,760.00 | 6,760.00 | -4.11% | 168,900 |
| Mar 16, 2026 | 6,930.00 | 7,200.00 | 6,900.00 | 7,050.00 | 7,050.00 | 0.43% | 127,300 |
| Mar 13, 2026 | 6,810.00 | 7,060.00 | 6,800.00 | 7,020.00 | 7,020.00 | 0.14% | 178,100 |
| Mar 12, 2026 | 7,150.00 | 7,220.00 | 6,910.00 | 7,010.00 | 7,010.00 | -3.04% | 208,300 |
| Mar 11, 2026 | 7,080.00 | 7,360.00 | 7,040.00 | 7,230.00 | 7,230.00 | 4.03% | 259,300 |
| Mar 10, 2026 | 6,740.00 | 7,100.00 | 6,560.00 | 6,950.00 | 6,950.00 | 6.27% | 411,200 |
| Mar 9, 2026 | 6,790.00 | 6,970.00 | 6,280.00 | 6,540.00 | 6,540.00 | -12.68% | 874,200 |
| Mar 6, 2026 | 7,080.00 | 7,490.00 | 7,040.00 | 7,490.00 | 7,490.00 | 2.46% | 343,200 |
| Mar 5, 2026 | 7,240.00 | 7,620.00 | 7,130.00 | 7,310.00 | 7,310.00 | 7.34% | 587,500 |
| Mar 4, 2026 | 6,800.00 | 7,150.00 | 6,600.00 | 6,810.00 | 6,810.00 | -2.85% | 546,200 |
| Mar 3, 2026 | 7,070.00 | 7,430.00 | 6,980.00 | 7,010.00 | 7,010.00 | -1.96% | 458,000 |
| Mar 2, 2026 | 6,850.00 | 7,180.00 | 6,790.00 | 7,150.00 | 7,150.00 | 1.71% | 352,600 |
| Feb 27, 2026 | 6,940.00 | 7,180.00 | 6,910.00 | 7,030.00 | 7,030.00 | -0.85% | 422,100 |
| Feb 26, 2026 | 6,900.00 | 7,100.00 | 6,670.00 | 7,090.00 | 7,090.00 | 3.65% | 500,300 |
| Feb 25, 2026 | 7,300.00 | 7,300.00 | 6,780.00 | 6,840.00 | 6,840.00 | -5.52% | 568,900 |
| Feb 24, 2026 | 7,020.00 | 7,310.00 | 7,000.00 | 7,240.00 | 7,240.00 | 3.72% | 289,100 |
| Feb 20, 2026 | 7,000.00 | 7,130.00 | 6,950.00 | 6,980.00 | 6,980.00 | -1.41% | 198,900 |
| Feb 19, 2026 | 6,980.00 | 7,120.00 | 6,910.00 | 7,080.00 | 7,080.00 | 1.43% | 243,100 |
| Feb 18, 2026 | 6,860.00 | 7,200.00 | 6,830.00 | 6,980.00 | 6,980.00 | 3.25% | 407,100 |
| Feb 17, 2026 | 6,630.00 | 6,830.00 | 6,480.00 | 6,760.00 | 6,760.00 | 3.21% | 379,200 |
| Feb 16, 2026 | 6,490.00 | 6,900.00 | 6,330.00 | 6,550.00 | 6,550.00 | 1.08% | 652,700 |
| Feb 13, 2026 | 6,570.00 | 6,690.00 | 6,380.00 | 6,480.00 | 6,480.00 | -4.14% | 456,500 |
| Feb 12, 2026 | 6,400.00 | 6,770.00 | 6,340.00 | 6,760.00 | 6,760.00 | 5.63% | 533,600 |
| Feb 10, 2026 | 6,170.00 | 6,400.00 | 6,150.00 | 6,400.00 | 6,400.00 | 5.26% | 319,500 |
| Feb 9, 2026 | 5,980.00 | 6,110.00 | 5,830.00 | 6,080.00 | 6,080.00 | 7.23% | 395,100 |
| Feb 6, 2026 | 5,560.00 | 5,760.00 | 5,510.00 | 5,670.00 | 5,670.00 | -1.05% | 181,500 |
| Feb 5, 2026 | 5,650.00 | 5,770.00 | 5,600.00 | 5,730.00 | 5,730.00 | -0.69% | 175,100 |
| Feb 4, 2026 | 5,750.00 | 5,840.00 | 5,620.00 | 5,770.00 | 5,770.00 | -0.86% | 245,500 |
| Feb 3, 2026 | 5,780.00 | 5,820.00 | 5,670.00 | 5,820.00 | 5,820.00 | 5.63% | 214,600 |
| Feb 2, 2026 | 5,550.00 | 5,780.00 | 5,460.00 | 5,510.00 | 5,510.00 | -0.36% | 340,300 |
| Jan 30, 2026 | 5,440.00 | 5,570.00 | 5,340.00 | 5,530.00 | 5,530.00 | 2.22% | 280,500 |
| Jan 29, 2026 | 5,540.00 | 5,560.00 | 5,260.00 | 5,410.00 | 5,410.00 | -1.81% | 272,500 |
| Jan 28, 2026 | 5,510.00 | 5,560.00 | 5,420.00 | 5,510.00 | 5,510.00 | -1.78% | 265,700 |
| Jan 27, 2026 | 5,410.00 | 5,650.00 | 5,380.00 | 5,610.00 | 5,610.00 | 3.89% | 218,300 |
| Jan 26, 2026 | 5,540.00 | 5,610.00 | 5,350.00 | 5,400.00 | 5,400.00 | -4.76% | 364,300 |
| Jan 23, 2026 | 5,460.00 | 5,750.00 | 5,330.00 | 5,670.00 | 5,670.00 | 0.35% | 331,100 |
| Jan 22, 2026 | 5,400.00 | 5,730.00 | 5,350.00 | 5,650.00 | 5,650.00 | 6.20% | 452,200 |
| Jan 21, 2026 | 5,020.00 | 5,340.00 | 5,010.00 | 5,320.00 | 5,320.00 | 3.91% | 238,700 |
| Jan 20, 2026 | 5,480.00 | 5,480.00 | 5,090.00 | 5,120.00 | 5,120.00 | -2.10% | 311,200 |
| Jan 19, 2026 | 5,210.00 | 5,240.00 | 5,120.00 | 5,230.00 | 5,230.00 | -1.51% | 214,000 |
| Jan 16, 2026 | 5,250.00 | 5,350.00 | 5,190.00 | 5,310.00 | 5,310.00 | 2.71% | 237,800 |
| Jan 15, 2026 | 5,120.00 | 5,200.00 | 5,060.00 | 5,170.00 | 5,170.00 | -0.96% | 167,500 |
| Jan 14, 2026 | 5,030.00 | 5,290.00 | 5,030.00 | 5,220.00 | 5,220.00 | 1.95% | 210,100 |
| Jan 13, 2026 | 5,190.00 | 5,230.00 | 5,070.00 | 5,120.00 | 5,120.00 | 2.61% | 188,100 |
| Jan 9, 2026 | 5,070.00 | 5,130.00 | 4,890.00 | 4,990.00 | 4,990.00 | -1.58% | 251,000 |
| Jan 8, 2026 | 5,140.00 | 5,150.00 | 5,040.00 | 5,070.00 | 5,070.00 | -1.55% | 181,700 |
| Jan 7, 2026 | 5,080.00 | 5,240.00 | 5,080.00 | 5,150.00 | 5,150.00 | - | 144,400 |
| Jan 6, 2026 | 5,240.00 | 5,280.00 | 5,030.00 | 5,150.00 | 5,150.00 | -0.58% | 178,400 |
| Jan 5, 2026 | 5,220.00 | 5,270.00 | 5,160.00 | 5,180.00 | 5,180.00 | 1.57% | 182,300 |
| Dec 30, 2025 | 5,230.00 | 5,260.00 | 5,100.00 | 5,100.00 | 5,100.00 | -2.49% | 153,700 |
| Dec 29, 2025 | 5,390.00 | 5,410.00 | 5,160.00 | 5,230.00 | 5,230.00 | -2.61% | 231,100 |
| Dec 26, 2025 | 5,510.00 | 5,510.00 | 5,330.00 | 5,370.00 | 5,310.00 | -1.29% | 310,800 |
| Dec 25, 2025 | 5,450.00 | 5,480.00 | 5,380.00 | 5,440.00 | 5,379.22 | 1.68% | 205,400 |
| Dec 24, 2025 | 5,440.00 | 5,460.00 | 5,350.00 | 5,350.00 | 5,290.22 | -1.29% | 109,100 |
| Dec 23, 2025 | 5,500.00 | 5,510.00 | 5,390.00 | 5,420.00 | 5,359.44 | -1.45% | 131,700 |
| Dec 22, 2025 | 5,380.00 | 5,550.00 | 5,360.00 | 5,500.00 | 5,438.55 | 4.36% | 178,400 |
| Dec 19, 2025 | 5,140.00 | 5,300.00 | 5,140.00 | 5,270.00 | 5,211.12 | 3.74% | 132,800 |
| Dec 18, 2025 | 5,020.00 | 5,130.00 | 4,980.00 | 5,080.00 | 5,023.24 | -2.68% | 135,800 |
| Dec 17, 2025 | 5,130.00 | 5,290.00 | 5,100.00 | 5,220.00 | 5,161.68 | 2.96% | 135,300 |
| Dec 16, 2025 | 5,310.00 | 5,370.00 | 5,050.00 | 5,070.00 | 5,013.35 | -4.52% | 202,600 |
| Dec 15, 2025 | 5,250.00 | 5,350.00 | 5,210.00 | 5,310.00 | 5,250.67 | -0.75% | 178,900 |
| Dec 12, 2025 | 5,310.00 | 5,350.00 | 5,190.00 | 5,350.00 | 5,290.22 | 2.29% | 196,300 |
| Dec 11, 2025 | 5,440.00 | 5,440.00 | 5,220.00 | 5,230.00 | 5,171.56 | -4.56% | 192,800 |
| Dec 10, 2025 | 5,430.00 | 5,570.00 | 5,360.00 | 5,480.00 | 5,418.77 | 1.48% | 259,800 |
| Dec 9, 2025 | 5,390.00 | 5,500.00 | 5,350.00 | 5,400.00 | 5,339.66 | -0.55% | 127,700 |
| Dec 8, 2025 | 5,370.00 | 5,440.00 | 5,340.00 | 5,430.00 | 5,369.33 | 2.45% | 246,600 |
| Dec 5, 2025 | 5,200.00 | 5,370.00 | 5,190.00 | 5,300.00 | 5,240.78 | 1.92% | 189,500 |
| Dec 4, 2025 | 5,250.00 | 5,320.00 | 5,120.00 | 5,200.00 | 5,141.90 | -0.19% | 174,300 |
| Dec 3, 2025 | 5,270.00 | 5,410.00 | 5,210.00 | 5,210.00 | 5,151.79 | 0.77% | 331,500 |
| Dec 2, 2025 | 5,070.00 | 5,260.00 | 5,020.00 | 5,170.00 | 5,112.23 | 3.50% | 328,400 |
| Dec 1, 2025 | 5,090.00 | 5,120.00 | 4,935.00 | 4,995.00 | 4,939.19 | -2.25% | 213,800 |