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 ¥7,084.35 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,717.2, while ¥1000 invested 1 year ago would be worth ¥1,867.48. This corresponds to total returns of 608.44%, 71.72%, 86.75%, respectively, with annualized returns of 21.62%, 11.43%, 86.75%.

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
September 11, 2026	5,840	6,020	6,020	6,020	5,810	302,400
September 10, 2026	6,120	6,140	6,140	6,160	5,990	242,400
September 09, 2026	6,200	6,220	6,220	6,350	6,180	181,400
September 08, 2026	6,480	6,110	6,110	6,480	6,110	257,100
September 07, 2026	6,390	6,550	6,550	6,590	6,320	241,800
September 04, 2026	6,180	6,250	6,250	6,350	6,160	258,200
September 03, 2026	6,490	6,260	6,260	6,510	6,210	275,100
September 02, 2026	6,450	6,390	6,390	6,500	6,360	308,900
September 01, 2026	6,580	6,590	6,590	6,690	6,520	293,100
August 31, 2026	6,520	6,680	6,680	6,690	6,430	299,900
August 28, 2026	6,870	6,650	6,650	6,910	6,620	301,400
August 27, 2026	7,010	6,840	6,840	7,070	6,600	351,000
August 26, 2026	6,830	6,710	6,710	6,830	6,630	214,600
August 25, 2026	6,610	6,730	6,730	6,790	6,530	350,700
August 24, 2026	6,750	6,670	6,670	6,780	6,580	658,400
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