MCJ Co., Ltd. (TYO:6670)
Japan
· Delayed Price · Currency is JPY 2,240.00
-36.00 (-1.58%)
At close: Mar 9, 2026
MCJ Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2,261.00 | 2,269.00 | 2,217.00 | 2,240.00 | 2,240.00 | -1.58% | 1,273,000 |
| Mar 6, 2026 | 2,266.00 | 2,281.00 | 2,254.00 | 2,276.00 | 2,276.00 | 0.40% | 441,700 |
| Mar 5, 2026 | 2,290.00 | 2,311.00 | 2,259.00 | 2,267.00 | 2,267.00 | -0.57% | 430,600 |
| Mar 4, 2026 | 2,290.00 | 2,302.00 | 2,254.00 | 2,280.00 | 2,280.00 | -1.00% | 1,007,000 |
| Mar 3, 2026 | 2,334.00 | 2,344.00 | 2,290.00 | 2,303.00 | 2,303.00 | -0.69% | 573,500 |
| Mar 2, 2026 | 2,292.00 | 2,332.00 | 2,287.00 | 2,319.00 | 2,319.00 | 1.18% | 984,500 |
| Feb 27, 2026 | 2,303.00 | 2,346.00 | 2,290.00 | 2,292.00 | 2,292.00 | -2.39% | 1,051,800 |
| Feb 26, 2026 | 2,349.00 | 2,362.00 | 2,342.00 | 2,348.00 | 2,348.00 | -0.04% | 695,900 |
| Feb 25, 2026 | 2,346.00 | 2,350.00 | 2,334.00 | 2,349.00 | 2,349.00 | 0.17% | 808,500 |
| Feb 24, 2026 | 2,351.00 | 2,357.00 | 2,336.00 | 2,345.00 | 2,345.00 | -0.51% | 1,054,900 |
| Feb 20, 2026 | 2,327.00 | 2,377.00 | 2,327.00 | 2,357.00 | 2,357.00 | 0.30% | 897,400 |
| Feb 19, 2026 | 2,300.00 | 2,366.00 | 2,299.00 | 2,350.00 | 2,350.00 | 1.95% | 1,561,800 |
| Feb 18, 2026 | 2,270.00 | 2,320.00 | 2,265.00 | 2,305.00 | 2,305.00 | 1.36% | 1,577,700 |
| Feb 17, 2026 | 2,270.00 | 2,275.00 | 2,255.00 | 2,274.00 | 2,274.00 | -0.35% | 1,085,900 |
| Feb 16, 2026 | 2,270.00 | 2,283.00 | 2,262.00 | 2,282.00 | 2,282.00 | 0.71% | 1,653,600 |
| Feb 13, 2026 | 2,258.00 | 2,272.00 | 2,245.00 | 2,266.00 | 2,266.00 | -0.61% | 1,551,200 |
| Feb 12, 2026 | 2,280.00 | 2,288.00 | 2,273.00 | 2,280.00 | 2,280.00 | - | 1,617,400 |
| Feb 10, 2026 | 2,270.00 | 2,299.00 | 2,269.00 | 2,280.00 | 2,280.00 | -0.83% | 3,176,500 |
| Feb 9, 2026 | 2,210.00 | 2,335.00 | 2,209.00 | 2,299.00 | 2,299.00 | 18.63% | 10,489,500 |
| Feb 6, 2026 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 26.01% | 72,300 |
| Feb 5, 2026 | 1,556.00 | 1,572.00 | 1,538.00 | 1,538.00 | 1,538.00 | -3.21% | 473,100 |
| Feb 4, 2026 | 1,585.00 | 1,597.00 | 1,567.00 | 1,589.00 | 1,589.00 | -0.13% | 212,300 |
| Feb 3, 2026 | 1,585.00 | 1,613.00 | 1,581.00 | 1,591.00 | 1,591.00 | 0.89% | 237,700 |
| Feb 2, 2026 | 1,576.00 | 1,594.00 | 1,569.00 | 1,577.00 | 1,577.00 | 0.25% | 327,500 |
| Jan 30, 2026 | 1,565.00 | 1,582.00 | 1,547.00 | 1,573.00 | 1,573.00 | -0.06% | 306,900 |
| Jan 29, 2026 | 1,585.00 | 1,585.00 | 1,563.00 | 1,574.00 | 1,574.00 | -0.76% | 236,600 |
| Jan 28, 2026 | 1,616.00 | 1,616.00 | 1,584.00 | 1,586.00 | 1,586.00 | -2.28% | 201,700 |
| Jan 27, 2026 | 1,609.00 | 1,627.00 | 1,601.00 | 1,623.00 | 1,623.00 | 0.43% | 148,200 |
| Jan 26, 2026 | 1,638.00 | 1,640.00 | 1,616.00 | 1,616.00 | 1,616.00 | -2.30% | 148,100 |
| Jan 23, 2026 | 1,640.00 | 1,667.00 | 1,634.00 | 1,654.00 | 1,654.00 | 0.43% | 156,100 |
| Jan 22, 2026 | 1,638.00 | 1,653.00 | 1,633.00 | 1,647.00 | 1,647.00 | 1.98% | 222,100 |
| Jan 21, 2026 | 1,583.00 | 1,622.00 | 1,580.00 | 1,615.00 | 1,615.00 | -0.12% | 234,200 |
| Jan 20, 2026 | 1,655.00 | 1,660.00 | 1,611.00 | 1,617.00 | 1,617.00 | -3.23% | 296,600 |
| Jan 19, 2026 | 1,677.00 | 1,700.00 | 1,658.00 | 1,671.00 | 1,671.00 | 0.42% | 326,700 |
| Jan 16, 2026 | 1,644.00 | 1,666.00 | 1,622.00 | 1,664.00 | 1,664.00 | 1.03% | 343,300 |
| Jan 15, 2026 | 1,625.00 | 1,648.00 | 1,619.00 | 1,647.00 | 1,647.00 | 0.73% | 241,300 |
| Jan 14, 2026 | 1,603.00 | 1,637.00 | 1,600.00 | 1,635.00 | 1,635.00 | 2.19% | 297,900 |
| Jan 13, 2026 | 1,600.00 | 1,611.00 | 1,573.00 | 1,600.00 | 1,600.00 | 0.82% | 268,300 |
| Jan 9, 2026 | 1,580.00 | 1,587.00 | 1,551.00 | 1,587.00 | 1,587.00 | 0.19% | 224,700 |
| Jan 8, 2026 | 1,575.00 | 1,586.00 | 1,565.00 | 1,584.00 | 1,584.00 | -0.13% | 341,900 |
| Jan 7, 2026 | 1,587.00 | 1,603.00 | 1,575.00 | 1,586.00 | 1,586.00 | -0.88% | 404,000 |
| Jan 6, 2026 | 1,600.00 | 1,600.00 | 1,565.00 | 1,600.00 | 1,600.00 | -0.19% | 502,500 |
| Jan 5, 2026 | 1,619.00 | 1,635.00 | 1,595.00 | 1,603.00 | 1,603.00 | -0.56% | 291,000 |
| Dec 30, 2025 | 1,625.00 | 1,637.00 | 1,563.00 | 1,612.00 | 1,612.00 | -0.74% | 267,300 |
| Dec 29, 2025 | 1,660.00 | 1,673.00 | 1,615.00 | 1,624.00 | 1,624.00 | -1.22% | 409,500 |
| Dec 26, 2025 | 1,615.00 | 1,649.00 | 1,601.00 | 1,644.00 | 1,644.00 | 5.18% | 673,400 |
| Dec 25, 2025 | 1,566.00 | 1,574.00 | 1,546.00 | 1,563.00 | 1,563.00 | -1.14% | 215,600 |
| Dec 24, 2025 | 1,596.00 | 1,596.00 | 1,572.00 | 1,581.00 | 1,581.00 | -0.75% | 147,900 |
| Dec 23, 2025 | 1,582.00 | 1,595.00 | 1,578.00 | 1,593.00 | 1,593.00 | 0.70% | 147,600 |
| Dec 22, 2025 | 1,583.00 | 1,593.00 | 1,560.00 | 1,582.00 | 1,582.00 | 0.89% | 281,300 |
| Dec 19, 2025 | 1,575.00 | 1,581.00 | 1,563.00 | 1,568.00 | 1,568.00 | -0.38% | 224,200 |
| Dec 18, 2025 | 1,596.00 | 1,605.00 | 1,574.00 | 1,574.00 | 1,574.00 | -1.38% | 242,100 |
| Dec 17, 2025 | 1,622.00 | 1,625.00 | 1,586.00 | 1,596.00 | 1,596.00 | -0.50% | 397,700 |
| Dec 16, 2025 | 1,620.00 | 1,631.00 | 1,602.00 | 1,604.00 | 1,604.00 | -0.93% | 208,600 |
| Dec 15, 2025 | 1,608.00 | 1,636.00 | 1,601.00 | 1,619.00 | 1,619.00 | 1.70% | 253,900 |
| Dec 12, 2025 | 1,587.00 | 1,595.00 | 1,571.00 | 1,592.00 | 1,592.00 | 1.53% | 165,400 |
| Dec 11, 2025 | 1,573.00 | 1,608.00 | 1,563.00 | 1,568.00 | 1,568.00 | 0.58% | 343,400 |
| Dec 10, 2025 | 1,577.00 | 1,584.00 | 1,555.00 | 1,559.00 | 1,559.00 | -1.02% | 232,500 |
| Dec 9, 2025 | 1,575.00 | 1,583.00 | 1,559.00 | 1,575.00 | 1,575.00 | - | 170,200 |
| Dec 8, 2025 | 1,562.00 | 1,577.00 | 1,553.00 | 1,575.00 | 1,575.00 | 2.81% | 276,900 |
| Dec 5, 2025 | 1,530.00 | 1,536.00 | 1,513.00 | 1,532.00 | 1,532.00 | 0.46% | 234,100 |
| Dec 4, 2025 | 1,533.00 | 1,539.00 | 1,514.00 | 1,525.00 | 1,525.00 | -0.52% | 245,200 |
| Dec 3, 2025 | 1,531.00 | 1,542.00 | 1,526.00 | 1,533.00 | 1,533.00 | 0.66% | 205,400 |
| Dec 2, 2025 | 1,545.00 | 1,546.00 | 1,507.00 | 1,523.00 | 1,523.00 | -1.42% | 194,900 |
| Dec 1, 2025 | 1,550.00 | 1,554.00 | 1,544.00 | 1,545.00 | 1,545.00 | -0.06% | 160,200 |
| Nov 28, 2025 | 1,540.00 | 1,555.00 | 1,532.00 | 1,546.00 | 1,546.00 | 1.84% | 217,800 |
| Nov 27, 2025 | 1,509.00 | 1,534.00 | 1,509.00 | 1,518.00 | 1,518.00 | 0.60% | 196,400 |
| Nov 26, 2025 | 1,523.00 | 1,534.00 | 1,506.00 | 1,509.00 | 1,509.00 | -0.92% | 184,600 |
| Nov 25, 2025 | 1,500.00 | 1,539.00 | 1,500.00 | 1,523.00 | 1,523.00 | 2.63% | 213,200 |
| Nov 21, 2025 | 1,471.00 | 1,491.00 | 1,466.00 | 1,484.00 | 1,484.00 | 0.34% | 192,700 |
| Nov 20, 2025 | 1,487.00 | 1,487.00 | 1,465.00 | 1,479.00 | 1,479.00 | 1.23% | 249,400 |
| Nov 19, 2025 | 1,477.00 | 1,491.00 | 1,456.00 | 1,461.00 | 1,461.00 | -1.55% | 268,300 |
| Nov 18, 2025 | 1,514.00 | 1,524.00 | 1,480.00 | 1,484.00 | 1,484.00 | -1.98% | 157,200 |
| Nov 17, 2025 | 1,520.00 | 1,534.00 | 1,507.00 | 1,514.00 | 1,514.00 | -0.39% | 134,500 |
| Nov 14, 2025 | 1,522.00 | 1,534.00 | 1,513.00 | 1,520.00 | 1,520.00 | -0.39% | 175,900 |
| Nov 13, 2025 | 1,525.00 | 1,536.00 | 1,519.00 | 1,526.00 | 1,526.00 | 0.93% | 221,000 |
| Nov 12, 2025 | 1,500.00 | 1,522.00 | 1,500.00 | 1,512.00 | 1,512.00 | 1.00% | 218,600 |
| Nov 11, 2025 | 1,500.00 | 1,502.00 | 1,473.00 | 1,497.00 | 1,497.00 | 0.40% | 256,000 |
| Nov 10, 2025 | 1,425.00 | 1,499.00 | 1,423.00 | 1,491.00 | 1,491.00 | 4.93% | 304,700 |
| Nov 7, 2025 | 1,428.00 | 1,436.00 | 1,403.00 | 1,421.00 | 1,421.00 | -0.49% | 231,000 |
| Nov 6, 2025 | 1,410.00 | 1,442.00 | 1,400.00 | 1,428.00 | 1,428.00 | 1.42% | 245,100 |
| Nov 5, 2025 | 1,436.00 | 1,444.00 | 1,381.00 | 1,408.00 | 1,408.00 | -2.96% | 362,100 |
| Nov 4, 2025 | 1,443.00 | 1,479.00 | 1,439.00 | 1,451.00 | 1,451.00 | -0.34% | 333,200 |
| Oct 31, 2025 | 1,450.00 | 1,474.00 | 1,448.00 | 1,456.00 | 1,456.00 | 0.97% | 287,300 |
| Oct 30, 2025 | 1,443.00 | 1,455.00 | 1,436.00 | 1,442.00 | 1,442.00 | -0.07% | 112,800 |
| Oct 29, 2025 | 1,460.00 | 1,460.00 | 1,439.00 | 1,443.00 | 1,443.00 | -0.96% | 187,400 |
| Oct 28, 2025 | 1,495.00 | 1,496.00 | 1,454.00 | 1,457.00 | 1,457.00 | -2.61% | 297,800 |
| Oct 27, 2025 | 1,485.00 | 1,506.00 | 1,480.00 | 1,496.00 | 1,496.00 | 1.22% | 180,300 |
| Oct 24, 2025 | 1,467.00 | 1,488.00 | 1,467.00 | 1,478.00 | 1,478.00 | 0.75% | 137,300 |
| Oct 23, 2025 | 1,450.00 | 1,467.00 | 1,446.00 | 1,467.00 | 1,467.00 | 1.17% | 151,800 |
| Oct 22, 2025 | 1,446.00 | 1,459.00 | 1,439.00 | 1,450.00 | 1,450.00 | 0.21% | 151,500 |
| Oct 21, 2025 | 1,461.00 | 1,466.00 | 1,444.00 | 1,447.00 | 1,447.00 | -0.96% | 158,000 |
| Oct 20, 2025 | 1,450.00 | 1,463.00 | 1,441.00 | 1,461.00 | 1,461.00 | 2.53% | 283,800 |
| Oct 17, 2025 | 1,427.00 | 1,434.00 | 1,420.00 | 1,425.00 | 1,425.00 | 0.21% | 145,200 |
| Oct 16, 2025 | 1,425.00 | 1,439.00 | 1,419.00 | 1,422.00 | 1,422.00 | 0.64% | 156,100 |
| Oct 15, 2025 | 1,397.00 | 1,418.00 | 1,396.00 | 1,413.00 | 1,413.00 | 2.24% | 145,800 |
| Oct 14, 2025 | 1,388.00 | 1,401.00 | 1,377.00 | 1,382.00 | 1,382.00 | -1.99% | 254,200 |
| Oct 10, 2025 | 1,434.00 | 1,434.00 | 1,410.00 | 1,410.00 | 1,410.00 | -1.67% | 198,300 |
| Oct 9, 2025 | 1,409.00 | 1,441.00 | 1,402.00 | 1,434.00 | 1,434.00 | 2.28% | 256,300 |
| Oct 8, 2025 | 1,387.00 | 1,409.00 | 1,387.00 | 1,402.00 | 1,402.00 | 1.01% | 127,500 |