MEC Company Ltd. (4971.T) JPX

11,290.00

+360(+3.29%)

Updated at June 03 11:11AM

Currency In JPY

4971.T Historical Return

If you invested ¥1000 in MEC Company Ltd. (4971.T) 10 years ago, it would be worth ¥16,224.06 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,204.12, while ¥1000 invested 1 year ago would be worth ¥4,532.52. This corresponds to total returns of 1,522.41%, 320.41%, 353.25%, respectively, with annualized returns of 32.11%, 33.25%, 353.25%.

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
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
May 26, 2026	11,080	11,070	11,070	11,280	10,810	261,500
May 25, 2026	10,970	11,150	11,150	11,440	10,810	262,700
May 22, 2026	10,600	10,730	10,730	10,860	10,500	315,900
May 21, 2026	10,000	10,030	10,030	10,280	9,830	336,400
May 20, 2026	9,360	9,660	9,660	9,850	9,300	373,500
May 19, 2026	10,110	9,400	9,400	10,200	9,270	602,700
May 18, 2026	10,350	10,100	10,100	10,450	9,950	529,300
May 15, 2026	11,500	10,470	10,470	11,610	10,430	532,200
May 14, 2026	11,770	11,540	11,540	12,230	11,390	436,100
May 13, 2026	11,270	11,480	11,480	12,000	10,740	865,500
May 12, 2026	11,700	11,190	11,190	11,780	10,990	478,200
May 11, 2026	10,530	10,630	10,630	10,770	10,350	354,900
May 08, 2026	10,420	10,360	10,360	10,570	10,040	430,700
May 07, 2026	9,460	10,420	10,420	10,420	9,350	446,600
May 01, 2026	9,350	8,920	8,920	9,400	8,840	259,500
April 30, 2026	8,910	9,300	9,300	9,380	8,910	269,300
April 28, 2026	9,010	9,060	9,060	9,100	8,920	161,200
April 27, 2026	9,230	9,040	9,040	9,340	9,020	209,400
April 24, 2026	8,890	9,230	9,230	9,500	8,810	513,400
April 23, 2026	8,660	8,310	8,310	8,750	8,180	207,200
April 22, 2026	8,660	8,600	8,600	8,700	8,450	125,300
April 21, 2026	8,600	8,680	8,680	8,850	8,560	253,800
April 20, 2026	8,300	8,410	8,410	8,580	8,270	319,900
April 17, 2026	8,650	8,220	8,220	8,670	8,190	245,300
April 16, 2026	8,680	8,670	8,670	8,780	8,600	229,400
April 15, 2026	8,540	8,530	8,530	8,910	8,420	462,400
April 14, 2026	8,210	8,240	8,240	8,380	8,100	252,900
April 13, 2026	7,730	7,760	7,760	7,810	7,570	194,600
April 10, 2026	7,750	7,860	7,860	7,900	7,740	198,800
April 09, 2026	7,610	7,780	7,780	7,850	7,490	283,800
April 08, 2026	7,520	7,660	7,660	7,670	7,410	271,800
April 07, 2026	7,110	6,970	6,970	7,160	6,870	192,600
April 06, 2026	6,870	6,950	6,950	7,100	6,820	171,400
April 03, 2026	6,810	6,770	6,770	6,960	6,730	164,300
April 02, 2026	6,810	6,610	6,610	6,970	6,570	235,300
April 01, 2026	6,710	6,770	6,770	6,830	6,500	308,300
March 31, 2026	6,420	6,310	6,310	6,550	6,240	285,000
March 30, 2026	6,650	6,620	6,620	6,740	6,470	216,400
March 27, 2026	7,090	7,000	7,000	7,140	6,870	275,200
March 26, 2026	7,450	7,240	7,240	7,620	7,140	306,700
March 25, 2026	7,230	7,350	7,350	7,360	7,200	302,400
March 24, 2026	6,860	6,690	6,690	6,950	6,540	207,400
March 23, 2026	6,540	6,560	6,560	6,640	6,400	297,600
March 19, 2026	6,930	6,840	6,840	6,960	6,750	294,600
March 18, 2026	6,910	7,080	7,080	7,090	6,910	137,900
March 17, 2026	7,150	6,760	6,760	7,200	6,760	168,900
March 16, 2026	6,930	7,050	7,050	7,200	6,900	127,300
March 13, 2026	6,810	7,020	7,020	7,060	6,800	178,100
March 12, 2026	7,150	7,010	7,010	7,220	6,910	208,300
March 11, 2026	7,080	7,230	7,230	7,360	7,040	259,300
March 10, 2026	6,740	7,100	6,950	7,100	6,560	232,300
March 09, 2026	6,790	6,540	6,540	6,970	6,280	874,200
March 06, 2026	7,080	7,490	7,490	7,490	7,040	343,200
March 05, 2026	7,240	7,310	7,310	7,620	7,130	587,500
March 04, 2026	6,800	6,760	6,810	7,150	6,600	417,600