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 ¥8,029.81 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,718.05, while ¥1000 invested 1 year ago would be worth ¥1,780.87. This corresponds to total returns of 702.98%, 171.8%, 78.09%, respectively, with annualized returns of 23.15%, 22.15%, 78.09%.

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
October 01, 2026	6,860	7,140	7,140	7,180	6,860	537,500
September 30, 2026	6,840	6,760	6,760	6,870	6,680	248,600
September 29, 2026	6,660	6,670	6,670	6,710	6,560	331,700
September 28, 2026	6,840	6,670	6,670	6,890	6,650	554,100
September 25, 2026	6,630	6,730	6,730	6,830	6,540	366,200
September 24, 2026	6,600	6,720	6,720	6,770	6,490	602,700
September 18, 2026	6,320	6,340	6,340	6,400	6,280	446,500
September 17, 2026	6,300	6,190	6,190	6,350	6,120	461,500
September 16, 2026	6,100	6,270	6,270	6,270	6,050	311,600
September 15, 2026	6,000	6,100	6,100	6,140	5,970	251,800
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