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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	2,718	2,700	2,700	2,745	2,672	193,100
June 27, 2025	2,679	2,711	2,711	2,714	2,657	187,500
June 26, 2025	2,612	2,651	2,626	2,676	2,607	178,800
June 25, 2025	2,569	2,584	2,559.63	2,607	2,535	93,900
June 24, 2025	2,536	2,542	2,542	2,548	2,505	111,600
June 23, 2025	2,434	2,486	2,486	2,503	2,430	155,700
June 20, 2025	2,533	2,519	2,519	2,563	2,519	146,100
June 19, 2025	2,585	2,541	2,541	2,585	2,538	75,300
June 18, 2025	2,557	2,585	2,585	2,594	2,557	78,200
June 17, 2025	2,575	2,587	2,587	2,618	2,571	115,000
June 16, 2025	2,568	2,580	2,580	2,592	2,557	87,800
June 13, 2025	2,627	2,552	2,552	2,637	2,535	148,200
June 12, 2025	2,682	2,634	2,634	2,691	2,619	117,300
June 11, 2025	2,626	2,680	2,680	2,687	2,612	158,500
June 10, 2025	2,625	2,588	2,588	2,646	2,585	119,300
June 09, 2025	2,600	2,608	2,608	2,626	2,590	133,900
June 06, 2025	2,580	2,567	2,567	2,591	2,555	81,700
June 05, 2025	2,516	2,550	2,550	2,568	2,510	80,600
June 04, 2025	2,579	2,540	2,540	2,584	2,529	78,300
June 03, 2025	2,549	2,543	2,543	2,576	2,530	99,800
June 02, 2025	2,552	2,542	2,542	2,572	2,451	141,200
May 30, 2025	2,605	2,599	2,599	2,633	2,590	187,900
May 29, 2025	2,662	2,642	2,642	2,681	2,629	201,300
May 28, 2025	2,548	2,626	2,626	2,658	2,548	246,600
May 27, 2025	2,474	2,533	2,533	2,543	2,474	113,400
May 26, 2025	2,434	2,474	2,474	2,491	2,434	122,500
May 23, 2025	2,406	2,405	2,405	2,452	2,405	109,100

MEC Company Ltd. (4971.T) JPX