MEC Company Ltd. - 4971.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	4,000	3,945	3,945	4,030	3,935	355,200
September 25, 2025	3,935	3,995	3,995	4,040	3,850	496,500
September 24, 2025	3,970	4,035	4,035	4,310	3,940	1.2M
September 22, 2025	3,570	3,795	3,795	3,965	3,565	784,800
September 19, 2025	3,560	3,470	3,470	3,615	3,420	422,200
September 18, 2025	3,300	3,505	3,505	3,515	3,300	213,100
September 17, 2025	3,380	3,285	3,285	3,385	3,285	133,500
September 16, 2025	3,370	3,430	3,430	3,440	3,345	204,100
September 12, 2025	3,275	3,310	3,310	3,360	3,250	206,300
September 11, 2025	3,250	3,260	3,260	3,290	3,210	153,200
September 10, 2025	3,215	3,180	3,180	3,235	3,160	76,400
September 09, 2025	3,250	3,195	3,195	3,315	3,190	152,400
September 08, 2025	3,270	3,240	3,240	3,270	3,195	161,400
September 05, 2025	3,015	3,080	3,080	3,095	3,015	77,600
September 04, 2025	3,030	3,020	3,020	3,050	3,005	60,500
September 03, 2025	2,936	2,999	2,999	3,030	2,930	133,500
September 02, 2025	2,951	2,953	2,953	2,994	2,940	107,300
September 01, 2025	3,000	2,942	2,942	3,015	2,916	102,200
August 29, 2025	3,005	3,010	3,010	3,030	3,000	60,700
August 28, 2025	3,000	3,005	3,005	3,025	2,986	68,300
August 27, 2025	3,015	3,000	3,000	3,025	2,980	82,100
August 26, 2025	3,035	3,005	3,005	3,060	3,000	71,900
August 25, 2025	2,968	3,055	3,055	3,055	2,953	98,200
August 22, 2025	2,962	2,935	2,935	2,967	2,928	66,900
August 21, 2025	2,950	2,959	2,959	2,978	2,918	73,200
August 20, 2025	3,050	2,988	2,988	3,060	2,983	134,300
August 19, 2025	3,030	3,030	3,030	3,060	3,020	100,800
August 18, 2025	3,020	3,005	3,005	3,040	2,990	109,200
August 15, 2025	2,955	3,005	3,005	3,020	2,946	147,100
August 14, 2025	2,947	2,953	2,953	2,995	2,932	194,200
August 13, 2025	2,857	2,929	2,929	2,972	2,828	216,100
August 12, 2025	2,859	2,825	2,825	2,979	2,803	275,400
August 08, 2025	2,772	2,778	2,778	2,820	2,761	116,300
August 07, 2025	2,754	2,786	2,786	2,817	2,742	99,900
August 06, 2025	2,816	2,758	2,758	2,816	2,739	121,900
August 05, 2025	2,788	2,816	2,816	2,850	2,773	123,200
August 04, 2025	2,712	2,772	2,772	2,775	2,704	138,000
August 01, 2025	2,786	2,808	2,808	2,818	2,734	136,800
July 31, 2025	2,761	2,820	2,820	2,845	2,760	127,600
July 30, 2025	2,737	2,761	2,761	2,761	2,715	215,700
July 29, 2025	2,781	2,737	2,737	2,785	2,711	147,200
July 28, 2025	2,751	2,781	2,781	2,786	2,727	121,400
July 25, 2025	2,758	2,721	2,721	2,766	2,706	77,900
July 24, 2025	2,769	2,750	2,750	2,769	2,730	116,600
July 23, 2025	2,688	2,722	2,722	2,740	2,641	141,900
July 22, 2025	2,663	2,644	2,644	2,688	2,631	98,900
July 18, 2025	2,711	2,662	2,662	2,716	2,661	83,600
July 17, 2025	2,638	2,681	2,681	2,684	2,632	96,800
July 16, 2025	2,700	2,675	2,675	2,721	2,669	79,600
July 15, 2025	2,706	2,701	2,701	2,711	2,663	84,100
July 14, 2025	2,718	2,717	2,717	2,759	2,705	97,100
July 11, 2025	2,715	2,714	2,714	2,746	2,705	101,300
July 10, 2025	2,737	2,702	2,702	2,737	2,689	138,500
July 09, 2025	2,750	2,740	2,740	2,769	2,739	129,200
July 08, 2025	2,676	2,727	2,727	2,738	2,676	109,000
July 07, 2025	2,709	2,676	2,676	2,709	2,666	109,000
July 04, 2025	2,731	2,718	2,718	2,777	2,718	178,400
July 03, 2025	2,669	2,691	2,691	2,735	2,663	194,000
July 02, 2025	2,621	2,628	2,628	2,660	2,620	137,100
July 01, 2025	2,697	2,671	2,671	2,714	2,654	159,500

MEC Company Ltd. (4971.T) JPX