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 ¥12,003.89 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,821.47, while ¥1000 invested 1 year ago would be worth ¥3,353.62. This corresponds to total returns of 1,100.39%, 182.15%, 235.36%, respectively, with annualized returns of 28.2%, 23.04%, 235.36%.

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
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
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