Skip to main content
MCJ Co., Ltd. (TYO:6670)
Japan flag Japan · Delayed Price · Currency is JPY
2,184.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST

MCJ Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,184.002,187.002,184.002,184.002,184.00-613,600
Apr 27, 20262,185.002,186.002,184.002,184.002,184.00-318,100
Apr 24, 20262,184.002,188.002,184.002,184.002,184.000.05%145,000
Apr 23, 20262,183.002,186.002,183.002,183.002,183.00-263,200
Apr 22, 20262,184.002,186.002,183.002,183.002,183.000.05%250,800
Apr 21, 20262,184.002,184.002,180.002,182.002,182.00-0.05%600,800
Apr 20, 20262,184.002,185.002,183.002,183.002,183.000.05%608,500
Apr 17, 20262,184.002,184.002,182.002,182.002,182.00-0.05%384,200
Apr 16, 20262,184.002,184.002,182.002,183.002,183.00-458,800
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
Feb 2, 20261,576.001,594.001,569.001,577.001,577.000.25%327,500
Jan 30, 20261,565.001,582.001,547.001,573.001,573.00-0.06%306,900
Jan 29, 20261,585.001,585.001,563.001,574.001,574.00-0.76%236,600
Jan 28, 20261,616.001,616.001,584.001,586.001,586.00-2.28%201,700
Jan 27, 20261,609.001,627.001,601.001,623.001,623.000.43%148,200
Jan 26, 20261,638.001,640.001,616.001,616.001,616.00-2.30%148,100
Jan 23, 20261,640.001,667.001,634.001,654.001,654.000.43%156,100
Jan 22, 20261,638.001,653.001,633.001,647.001,647.001.98%222,100
Jan 21, 20261,583.001,622.001,580.001,615.001,615.00-0.12%234,200
Jan 20, 20261,655.001,660.001,611.001,617.001,617.00-3.23%296,600
Jan 19, 20261,677.001,700.001,658.001,671.001,671.000.42%326,700
Jan 16, 20261,644.001,666.001,622.001,664.001,664.001.03%343,300
Jan 15, 20261,625.001,648.001,619.001,647.001,647.000.73%241,300
Jan 14, 20261,603.001,637.001,600.001,635.001,635.002.19%297,900
Jan 13, 20261,600.001,611.001,573.001,600.001,600.000.82%268,300
Jan 9, 20261,580.001,587.001,551.001,587.001,587.000.19%224,700
Jan 8, 20261,575.001,586.001,565.001,584.001,584.00-0.13%341,900
Jan 7, 20261,587.001,603.001,575.001,586.001,586.00-0.88%404,000
Jan 6, 20261,600.001,600.001,565.001,600.001,600.00-0.19%502,500
Jan 5, 20261,619.001,635.001,595.001,603.001,603.00-0.56%291,000
Dec 30, 20251,625.001,637.001,563.001,612.001,612.00-0.74%267,300
Dec 29, 20251,660.001,673.001,615.001,624.001,624.00-1.22%409,500
Dec 26, 20251,615.001,649.001,601.001,644.001,644.005.18%673,400
Dec 25, 20251,566.001,574.001,546.001,563.001,563.00-1.14%215,600
Dec 24, 20251,596.001,596.001,572.001,581.001,581.00-0.75%147,900
Dec 23, 20251,582.001,595.001,578.001,593.001,593.000.70%147,600
Dec 22, 20251,583.001,593.001,560.001,582.001,582.000.89%281,300
Dec 19, 20251,575.001,581.001,563.001,568.001,568.00-0.38%224,200
Dec 18, 20251,596.001,605.001,574.001,574.001,574.00-1.38%242,100
Dec 17, 20251,622.001,625.001,586.001,596.001,596.00-0.50%397,700
Dec 16, 20251,620.001,631.001,602.001,604.001,604.00-0.93%208,600
Dec 15, 20251,608.001,636.001,601.001,619.001,619.001.70%253,900
Dec 12, 20251,587.001,595.001,571.001,592.001,592.001.53%165,400
Dec 11, 20251,573.001,608.001,563.001,568.001,568.000.58%343,400
Dec 10, 20251,577.001,584.001,555.001,559.001,559.00-1.02%232,500
Dec 9, 20251,575.001,583.001,559.001,575.001,575.00-170,200
Dec 8, 20251,562.001,577.001,553.001,575.001,575.002.81%276,900
Dec 5, 20251,530.001,536.001,513.001,532.001,532.000.46%234,100
Dec 4, 20251,533.001,539.001,514.001,525.001,525.00-0.52%245,200
Dec 3, 20251,531.001,542.001,526.001,533.001,533.000.66%205,400
Dec 2, 20251,545.001,546.001,507.001,523.001,523.00-1.42%194,900
Dec 1, 20251,550.001,554.001,544.001,545.001,545.00-0.06%160,200