MEC Company Ltd. (4971.T) JPX

9,180.00

+870(+10.47%)

Updated at April 24 02:54PM

Currency In JPY

4971.T Historical Return

If you invested ¥1000 in MEC Company Ltd. (4971.T) 10 years ago, it would be worth ¥13,240.64 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,018.47, while ¥1000 invested 1 year ago would be worth ¥4,182.08. This corresponds to total returns of 1,224.06%, 301.85%, 318.21%, respectively, with annualized returns of 29.47%, 32.09%, 318.21%.

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
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
March 03, 2026	7,070	7,010	7,010	7,430	6,980	458,000
March 02, 2026	6,850	7,150	7,150	7,180	6,790	352,600
February 27, 2026	6,940	7,030	7,030	7,180	6,910	422,100
February 26, 2026	6,900	7,090	7,090	7,100	6,670	500,300
February 25, 2026	7,300	6,840	6,840	7,300	6,780	568,900
February 24, 2026	7,020	7,240	7,240	7,310	7,000	289,100
February 20, 2026	7,000	6,980	6,980	7,130	6,950	198,900
February 19, 2026	6,980	7,080	7,080	7,120	6,910	243,100
February 18, 2026	6,860	6,980	6,980	7,200	6,830	407,100
February 17, 2026	6,630	6,760	6,760	6,830	6,480	379,200
February 16, 2026	6,490	6,550	6,550	6,900	6,330	652,700
February 13, 2026	6,570	6,480	6,480	6,690	6,380	456,500
February 12, 2026	6,400	6,760	6,760	6,770	6,340	533,600
February 10, 2026	6,170	6,400	6,400	6,400	6,150	319,500
February 09, 2026	5,980	6,080	6,080	6,110	5,830	395,100
February 06, 2026	5,560	5,670	5,670	5,760	5,510	181,500
February 05, 2026	5,650	5,730	5,730	5,770	5,600	175,100
February 04, 2026	5,750	5,770	5,770	5,840	5,620	245,500
February 03, 2026	5,780	5,820	5,820	5,820	5,670	214,600
February 02, 2026	5,550	5,510	5,510	5,780	5,460	340,300
January 30, 2026	5,440	5,530	5,530	5,570	5,340	280,500
January 29, 2026	5,540	5,410	5,410	5,560	5,260	272,500
January 28, 2026	5,510	5,510	5,510	5,560	5,420	265,700
January 27, 2026	5,410	5,610	5,610	5,650	5,380	218,300