MEC Company Ltd. (4971.T) JPX

Currency In JPY

4971.T Historical Return

If you invested ¥1000 in MEC Company Ltd. (4971.T) 10 years ago, it would be worth ¥8,160.41 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,388.91, while ¥1000 invested 1 year ago would be worth ¥2,329.25. This corresponds to total returns of 716.04%, 138.89%, 132.93%, respectively, with annualized returns of 23.34%, 19.03%, 132.93%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4971.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	6,850	6,760	6,760	6,930	6,710	381,300
August 20, 2026	7,000	7,040	7,040	7,070	6,800	463,000
August 19, 2026	7,000	6,980	6,980	7,140	6,860	615,300
August 18, 2026	7,910	7,510	7,510	8,020	7,500	656,000
August 17, 2026	7,490	7,970	7,970	7,980	7,450	666,300
August 14, 2026	7,920	7,540	7,540	7,990	7,450	966,200
August 13, 2026	7,840	7,860	7,860	7,990	7,620	914,300
August 12, 2026	7,800	7,690	7,690	7,830	7,480	1.41M
August 10, 2026	8,810	8,980	8,980	9,100	8,770	431,400
August 07, 2026	9,130	8,850	8,850	9,420	8,650	290,400
August 06, 2026	9,340	9,220	9,220	9,620	9,020	349,200
August 05, 2026	9,500	9,940	9,940	10,020	9,380	429,700
August 04, 2026	8,360	8,750	8,750	8,810	8,360	263,100
August 03, 2026	8,310	8,350	8,350	8,500	8,040	367,500
July 31, 2026	8,480	8,520	8,520	8,730	8,150	478,600
July 30, 2026	7,490	7,430	7,430	7,840	7,220	522,300
July 29, 2026	7,730	7,340	7,340	7,920	7,130	299,300
July 28, 2026	8,080	7,580	7,580	8,110	7,540	290,600
July 27, 2026	8,460	8,380	8,380	8,490	8,070	259,300
July 23, 2026	8,920	8,970	8,970	9,110	8,860	240,900
July 22, 2026	8,910	8,770	8,770	9,220	8,740	385,300
July 21, 2026	8,200	8,420	8,420	8,530	8,040	290,200
July 17, 2026	8,300	8,190	8,190	8,300	7,640	340,700
July 16, 2026	9,020	8,610	8,610	9,040	8,560	242,200
July 15, 2026	8,880	9,320	9,320	9,420	8,870	350,800
July 14, 2026	8,880	9,000	9,000	9,040	8,630	286,100
July 13, 2026	9,350	9,010	9,010	9,650	8,890	221,500
July 10, 2026	9,300	9,240	9,240	9,490	9,160	237,800
July 09, 2026	9,320	9,040	9,040	9,320	8,990	300,600
July 08, 2026	8,590	8,790	8,790	9,210	8,580	405,600
July 07, 2026	9,490	8,890	8,890	9,570	8,770	434,000
July 06, 2026	10,080	9,640	9,640	10,190	9,500	340,300
July 03, 2026	9,860	10,360	10,360	10,420	9,640	381,700
July 02, 2026	10,550	10,310	10,310	10,580	10,080	220,200
July 01, 2026	11,090	10,690	10,690	11,260	10,590	207,000
June 30, 2026	10,650	10,860	10,860	11,000	10,290	265,000
June 29, 2026	10,360	10,490	10,490	10,530	9,870	187,100
June 26, 2026	10,850	10,410	10,410	11,100	10,280	277,300
June 25, 2026	11,470	11,300	11,300	11,480	11,160	212,900
June 24, 2026	10,700	10,870	10,870	11,190	10,620	186,700
June 23, 2026	11,800	10,920	10,920	11,840	10,920	278,600
June 22, 2026	11,400	11,660	11,660	11,940	11,370	241,800
June 19, 2026	11,880	11,340	11,340	12,000	11,240	327,200
June 18, 2026	11,500	11,280	11,280	11,860	11,280	303,500
June 17, 2026	10,580	11,200	11,200	11,250	10,570	242,600
June 16, 2026	10,890	10,720	10,720	11,050	10,640	245,600
June 15, 2026	10,700	10,800	10,800	10,910	10,530	278,500
June 12, 2026	10,060	10,140	10,140	10,350	9,920	317,900
June 11, 2026	8,780	9,460	9,460	9,510	8,590	372,800
June 10, 2026	9,400	9,080	9,080	9,550	8,930	346,300
June 09, 2026	9,920	9,760	9,760	10,000	9,370	472,700
June 08, 2026	9,500	9,640	9,640	9,980	9,430	350,500
June 05, 2026	10,570	10,440	10,440	10,700	10,020	230,500
June 04, 2026	10,950	10,570	10,570	11,020	10,520	205,000
June 03, 2026	11,130	11,230	11,230	11,550	10,980	352,800
June 02, 2026	10,950	10,930	10,930	11,040	10,230	376,700
June 01, 2026	11,200	11,100	11,100	11,640	10,890	335,400
May 29, 2026	11,000	10,740	10,740	11,150	10,560	657,300
May 28, 2026	10,650	10,800	10,800	10,850	10,350	182,600
May 27, 2026	11,330	10,780	10,780	11,500	10,710	226,600