Tokyo - Delayed Quote JPY

MEC Company Ltd. (4971.T)

2,405.00
+6.00
+(0.25%)
At close: May 23 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 20252,406.002,445.002,405.002,405.002,405.00109,100
May 22, 20252,394.002,424.002,385.002,399.002,399.00139,500
May 21, 20252,410.002,449.002,404.002,418.002,418.00160,200
May 20, 20252,410.002,470.002,403.002,410.002,410.00192,000
May 19, 20252,458.002,492.002,427.002,435.002,435.00246,000
May 16, 20252,473.002,473.002,410.002,426.002,426.00135,900
May 15, 20252,480.002,497.002,470.002,473.002,473.00234,000
May 14, 20252,600.002,607.002,495.002,530.002,530.00370,000
May 13, 20252,700.002,733.002,594.002,598.002,598.00304,000
May 12, 20252,585.002,630.002,527.002,601.002,601.00193,700
May 9, 20252,507.002,621.002,500.002,601.002,601.00287,400
May 8, 20252,457.002,493.002,453.002,481.002,481.00119,700
May 7, 20252,471.002,477.002,441.002,465.002,465.00138,700
May 2, 20252,425.002,503.002,420.002,482.002,482.00215,500
May 1, 20252,370.002,458.002,363.002,421.002,421.00187,800
Apr 30, 20252,365.002,375.002,327.002,357.002,357.00190,800
Apr 28, 20252,343.002,377.002,343.002,366.002,366.00172,700
Apr 25, 20252,276.002,362.002,262.002,319.002,319.00326,100
Apr 24, 20252,165.002,247.002,160.002,241.002,241.00326,400
Apr 23, 20252,074.002,121.002,067.002,121.002,121.00199,900
Apr 22, 20251,988.002,013.001,988.001,993.001,993.00100,300
Apr 21, 20252,002.002,045.001,987.002,000.002,000.00103,500
Apr 18, 20252,050.002,052.002,025.002,034.002,034.0090,900
Apr 17, 20252,012.002,050.002,007.002,044.002,044.00152,600
Apr 16, 20252,100.002,124.002,010.002,033.002,033.00192,600
Apr 15, 20252,111.002,133.002,100.002,100.002,100.00132,000
Apr 14, 20252,087.002,135.002,087.002,094.002,094.00111,500
Apr 11, 20251,980.002,085.001,954.002,081.002,081.00125,000
Apr 10, 20252,184.002,184.002,101.002,101.002,101.00259,000
Apr 9, 20251,966.001,977.001,900.001,954.001,954.00273,400
Apr 8, 20251,921.002,045.001,915.002,045.002,045.00347,000
Apr 7, 20251,873.001,880.001,804.001,815.001,815.00378,500
Apr 4, 20252,150.002,154.002,018.002,053.002,053.00278,400
Apr 3, 20252,164.002,225.002,154.002,225.002,225.00227,200
Apr 2, 20252,305.002,311.002,275.002,284.002,284.00194,200
Apr 1, 20252,298.002,320.002,286.002,287.002,287.00256,200
Mar 31, 20252,350.002,356.002,297.002,297.002,297.00198,500
Mar 28, 20252,480.002,483.002,424.002,424.002,424.00252,800
Mar 27, 20252,481.002,507.002,462.002,485.002,485.00213,800
Mar 26, 20252,500.002,511.002,484.002,503.002,503.00307,300
Mar 25, 20252,531.002,540.002,498.002,520.002,520.00307,000
Mar 24, 20252,612.002,612.002,541.002,541.002,541.00166,000
Mar 21, 20252,619.002,626.002,594.002,610.002,610.00221,500
Mar 19, 20252,678.002,686.002,612.002,615.002,615.00411,100
Mar 18, 20252,719.002,742.002,698.002,728.002,728.00166,200
Mar 17, 20252,688.002,714.002,670.002,694.002,694.00257,800
Mar 14, 20252,619.002,650.002,608.002,638.002,638.00108,100
Mar 13, 20252,615.002,666.002,601.002,633.002,633.00194,100
Mar 12, 20252,570.002,641.002,550.002,590.002,590.00234,800
Mar 11, 20252,500.002,524.002,444.002,520.002,520.00159,300
Mar 10, 20252,539.002,561.002,513.002,539.002,539.00157,300
Mar 7, 20252,554.002,555.002,504.002,539.002,539.00130,000
Mar 6, 20252,596.002,656.002,571.002,596.002,596.00239,600
Mar 5, 20252,520.002,588.002,511.002,511.002,511.00149,100
Mar 4, 20252,505.002,509.002,465.002,498.002,498.00114,000
Mar 3, 20252,542.002,588.002,507.002,532.002,532.00167,600
Feb 28, 20252,598.002,600.002,505.002,521.002,521.00182,900
Feb 27, 20252,588.002,711.002,577.002,626.002,626.00280,600
Feb 26, 20252,540.002,620.002,535.002,565.002,565.00292,400
Feb 25, 20252,590.002,593.002,540.002,557.002,557.00190,200
Feb 21, 20252,604.002,652.002,592.002,620.002,620.00200,700
Feb 20, 20252,650.002,679.002,613.002,621.002,621.00236,500
Feb 19, 20252,650.002,716.002,644.002,700.002,700.00303,400
Feb 18, 20252,736.002,736.002,650.002,692.002,692.00413,800
Feb 17, 20252,881.002,881.002,736.002,748.002,748.00608,300
Feb 14, 20253,330.003,330.003,185.003,200.003,200.0082,500
Feb 13, 20253,220.003,310.003,210.003,270.003,270.00112,900
Feb 12, 20253,150.003,240.003,115.003,235.003,235.00159,200
Feb 10, 20253,095.003,120.003,085.003,110.003,110.0076,800
Feb 7, 20253,060.003,135.003,060.003,105.003,105.0093,800
Feb 6, 20253,075.003,095.003,050.003,080.003,080.0097,400
Feb 5, 20253,090.003,120.003,060.003,075.003,075.0074,300
Feb 4, 20253,135.003,165.003,075.003,075.003,075.0082,900
Feb 3, 20253,190.003,210.003,085.003,090.003,090.00131,800
Jan 31, 20253,220.003,240.003,190.003,235.003,235.0060,200
Jan 30, 20253,225.003,240.003,205.003,240.003,240.0065,000
Jan 29, 20253,235.003,295.003,225.003,240.003,240.0069,000
Jan 28, 20253,270.003,280.003,225.003,235.003,235.0098,200
Jan 27, 20253,470.003,495.003,340.003,340.003,340.0099,600
Jan 24, 20253,400.003,505.003,395.003,475.003,475.0069,300
Jan 23, 20253,500.003,500.003,410.003,440.003,440.0056,600
Jan 22, 20253,440.003,510.003,385.003,500.003,500.00102,900
Jan 21, 20253,425.003,430.003,380.003,405.003,405.00102,000
Jan 20, 20253,405.003,450.003,390.003,430.003,430.0063,600
Jan 17, 20253,415.003,420.003,325.003,335.003,335.0093,800
Jan 16, 20253,500.003,505.003,425.003,450.003,450.0069,000
Jan 15, 20253,580.003,585.003,425.003,445.003,445.0086,500
Jan 14, 20253,625.003,695.003,525.003,560.003,560.0090,400
Jan 10, 20253,605.003,710.003,605.003,660.003,660.00113,200
Jan 9, 20253,540.003,645.003,535.003,620.003,620.0090,800
Jan 8, 20253,520.003,620.003,515.003,605.003,605.0081,400
Jan 7, 20253,470.003,530.003,430.003,530.003,530.0088,500
Jan 6, 20253,455.003,475.003,390.003,400.003,400.00108,700
Dec 30, 20243,500.003,555.003,475.003,505.003,505.0088,400
Dec 27, 2024 25 Dividend
Dec 27, 20243,380.003,490.003,360.003,485.003,485.00156,700
Dec 26, 20243,285.003,420.003,275.003,380.003,355.00441,000
Dec 25, 20243,300.003,310.003,250.003,290.003,265.67140,000
Dec 24, 20243,325.003,325.003,255.003,265.003,240.85124,600
Dec 23, 20243,260.003,335.003,220.003,335.003,310.33159,400
Dec 20, 20243,295.003,295.003,225.003,225.003,201.15130,900
Dec 19, 20243,215.003,280.003,200.003,255.003,230.92128,600
Dec 18, 20243,265.003,335.003,265.003,285.003,260.7086,900
Dec 17, 20243,235.003,275.003,200.003,245.003,221.00136,400
Dec 16, 20243,250.003,300.003,205.003,230.003,206.11150,300
Dec 13, 20243,260.003,295.003,200.003,230.003,206.11162,800
Dec 12, 20243,410.003,440.003,330.003,330.003,305.37113,800
Dec 11, 20243,415.003,425.003,355.003,395.003,369.8978,500
Dec 10, 20243,420.003,465.003,410.003,415.003,389.7494,200
Dec 9, 20243,360.003,405.003,320.003,380.003,355.0084,800
Dec 6, 20243,285.003,350.003,255.003,350.003,325.2271,900
Dec 5, 20243,270.003,305.003,260.003,275.003,250.7860,400
Dec 4, 20243,355.003,355.003,270.003,270.003,245.8170,900
Dec 3, 20243,330.003,385.003,310.003,320.003,295.44107,900
Dec 2, 20243,355.003,385.003,345.003,365.003,340.1166,900
Nov 29, 20243,365.003,410.003,330.003,350.003,325.2255,600
Nov 28, 20243,335.003,395.003,270.003,395.003,369.8990,600
Nov 27, 20243,395.003,475.003,365.003,380.003,355.0090,300
Nov 26, 20243,445.003,450.003,375.003,425.003,399.6795,600
Nov 25, 20243,445.003,505.003,435.003,460.003,434.41122,600
Nov 22, 20243,325.003,445.003,325.003,405.003,379.81134,600
Nov 21, 20243,215.003,325.003,195.003,305.003,280.55117,400
Nov 20, 20243,230.003,250.003,150.003,185.003,161.44156,600
Nov 19, 20243,270.003,285.003,220.003,230.003,206.11142,200
Nov 18, 20243,270.003,290.003,190.003,270.003,245.81107,500
Nov 15, 20243,240.003,320.003,240.003,300.003,275.59123,700
Nov 14, 20243,360.003,360.003,235.003,245.003,221.00163,800
Nov 13, 20243,390.003,440.003,330.003,375.003,350.04188,000
Nov 12, 20243,380.003,420.003,240.003,385.003,359.96474,800
Nov 11, 20243,650.003,775.003,630.003,775.003,747.08246,400
Nov 8, 20243,580.003,640.003,545.003,600.003,573.37132,900
Nov 7, 20243,585.003,600.003,495.003,510.003,484.0481,300
Nov 6, 20243,515.003,585.003,495.003,530.003,503.8983,300
Nov 5, 20243,580.003,595.003,500.003,515.003,489.0057,800
Nov 1, 20243,555.003,575.003,500.003,530.003,503.89106,200
Oct 31, 20243,620.003,670.003,580.003,665.003,637.8988,400
Oct 30, 20243,640.003,660.003,600.003,620.003,593.22165,200
Oct 29, 20243,645.003,650.003,595.003,595.003,568.4165,600
Oct 28, 20243,575.003,670.003,545.003,640.003,613.0864,300
Oct 25, 20243,605.003,625.003,555.003,595.003,568.4156,300
Oct 24, 20243,630.003,655.003,605.003,635.003,608.1141,900
Oct 23, 20243,710.003,725.003,650.003,665.003,637.8967,200
Oct 22, 20243,810.003,825.003,730.003,730.003,702.4189,400
Oct 21, 20243,745.003,845.003,720.003,810.003,781.8277,500
Oct 18, 20243,760.003,790.003,730.003,745.003,717.3069,000
Oct 17, 20243,825.003,845.003,710.003,740.003,712.3488,900
Oct 16, 20243,770.003,825.003,730.003,820.003,791.75132,400
Oct 15, 20243,875.003,905.003,860.003,890.003,861.23118,000
Oct 11, 20243,820.003,875.003,820.003,825.003,796.7165,200
Oct 10, 20243,900.003,930.003,840.003,840.003,811.6058,800
Oct 9, 20243,885.003,905.003,810.003,830.003,801.6764,400
Oct 8, 20243,785.003,860.003,765.003,795.003,766.9353,600
Oct 7, 20243,835.003,895.003,835.003,855.003,826.4987,400
Oct 4, 20243,695.003,745.003,680.003,705.003,677.6040,000
Oct 3, 20243,740.003,740.003,670.003,705.003,677.6046,300
Oct 2, 20243,650.003,660.003,580.003,585.003,558.4845,900
Oct 1, 20243,710.003,735.003,680.003,715.003,687.5259,500
Sep 30, 20243,725.003,795.003,675.003,680.003,652.7874,300
Sep 27, 20243,910.003,935.003,870.003,915.003,886.0491,300
Sep 26, 20243,725.003,840.003,715.003,840.003,811.60103,700
Sep 25, 20243,685.003,745.003,675.003,700.003,672.6364,100
Sep 24, 20243,710.003,745.003,685.003,685.003,657.7471,600
Sep 20, 20243,700.003,765.003,670.003,710.003,682.5689,300
Sep 19, 20243,685.003,700.003,625.003,635.003,608.1177,600
Sep 18, 20243,665.003,665.003,560.003,590.003,563.4568,400
Sep 17, 20243,635.003,685.003,585.003,620.003,593.2291,500
Sep 13, 20243,585.003,700.003,585.003,640.003,613.08119,900
Sep 12, 20243,530.003,610.003,500.003,585.003,558.4895,200
Sep 11, 20243,415.003,520.003,390.003,425.003,399.6767,300
Sep 10, 20243,470.003,500.003,430.003,450.003,424.4875,400
Sep 9, 20243,380.003,470.003,340.003,445.003,419.5285,700
Sep 6, 20243,630.003,685.003,495.003,530.003,503.8992,300
Sep 5, 20243,655.003,710.003,600.003,605.003,578.34136,200
Sep 4, 20243,795.003,840.003,750.003,785.003,757.0075,400
Sep 3, 20243,995.004,010.003,925.003,935.003,905.9036,800
Sep 2, 20244,020.004,040.003,960.003,985.003,955.5377,100
Aug 30, 20243,975.003,990.003,895.003,955.003,925.7588,600
Aug 29, 20243,940.003,965.003,865.003,925.003,895.9756,300
Aug 28, 20243,975.003,975.003,900.003,940.003,910.8663,700
Aug 27, 20243,945.004,000.003,890.003,980.003,950.5653,600
Aug 26, 20243,965.003,980.003,895.003,945.003,915.8272,000
Aug 23, 20244,080.004,085.003,970.003,980.003,950.56112,400
Aug 22, 20244,045.004,160.003,985.004,145.004,114.34179,100
Aug 21, 20243,910.004,080.003,910.004,000.003,970.41172,600
Aug 20, 20243,855.003,990.003,820.003,980.003,950.56159,400
Aug 19, 20243,755.003,810.003,710.003,715.003,687.5286,900
Aug 16, 20243,760.003,880.003,755.003,855.003,826.49131,200
Aug 15, 20243,635.003,700.003,605.003,675.003,647.82149,900
Aug 14, 20243,710.003,735.003,625.003,685.003,657.74109,900
Aug 13, 20243,640.003,725.003,500.003,715.003,687.52188,100
Aug 9, 20243,895.003,895.003,555.003,690.003,662.71344,300
Aug 8, 20243,150.003,245.003,120.003,195.003,171.37106,800
Aug 7, 20243,180.003,305.003,145.003,220.003,196.18173,900
Aug 6, 20243,225.003,400.003,220.003,320.003,295.44149,700
Aug 5, 20243,195.003,265.002,959.003,005.002,982.77139,300
Aug 2, 20243,655.003,660.003,460.003,460.003,434.41210,800
Aug 1, 20243,870.003,900.003,715.003,830.003,801.67105,800
Jul 31, 20243,715.003,830.003,685.003,825.003,796.7165,200
Jul 30, 20243,805.003,865.003,730.003,750.003,722.26105,000
Jul 29, 20243,740.003,810.003,705.003,810.003,781.82154,000
Jul 26, 20243,750.003,805.003,685.003,695.003,667.6789,500
Jul 25, 20243,825.003,835.003,690.003,785.003,757.00125,800
Jul 24, 20243,980.003,990.003,895.003,895.003,866.19107,600
Jul 23, 20244,160.004,200.003,990.004,020.003,990.2779,300
Jul 22, 20244,140.004,160.004,050.004,090.004,059.7557,500
Jul 19, 20244,150.004,205.004,140.004,150.004,119.3046,800
Jul 18, 20244,145.004,245.004,140.004,165.004,134.1954,600
Jul 17, 20244,345.004,370.004,285.004,285.004,253.3147,600
Jul 16, 20244,355.004,370.004,285.004,285.004,253.3163,300
Jul 12, 20244,345.004,405.004,330.004,375.004,342.6459,400
Jul 11, 20244,475.004,475.004,370.004,400.004,367.4674,300
Jul 10, 20244,470.004,485.004,395.004,440.004,407.1652,900
Jul 9, 20244,400.004,520.004,380.004,510.004,476.6472,600
Jul 8, 20244,330.004,400.004,305.004,350.004,317.8358,900
Jul 5, 20244,415.004,525.004,375.004,400.004,367.4654,900
Jul 4, 20244,440.004,450.004,400.004,415.004,382.3434,500
Jul 3, 20244,360.004,475.004,360.004,410.004,377.3845,600
Jul 2, 20244,440.004,460.004,385.004,400.004,367.4673,100
Jul 1, 20244,615.004,640.004,435.004,445.004,412.1279,900
Jun 28, 20244,685.004,685.004,580.004,600.004,565.9873,900
Jun 27, 2024 20 Dividend
Jun 27, 20244,575.004,680.004,530.004,655.004,620.5769,600
Jun 26, 20244,620.004,635.004,570.004,610.004,556.0578,700
Jun 25, 20244,560.004,610.004,520.004,590.004,536.2850,000
Jun 24, 20244,455.004,530.004,435.004,530.004,476.9952,600
Jun 21, 20244,505.004,590.004,445.004,455.004,402.8683,900
Jun 20, 20244,460.004,590.004,460.004,575.004,521.4675,300
Jun 19, 20244,490.004,545.004,470.004,510.004,457.2288,400
Jun 18, 20244,425.004,515.004,390.004,420.004,368.2790,300
Jun 17, 20244,430.004,510.004,390.004,425.004,373.2271,400
Jun 14, 20244,375.004,465.004,340.004,460.004,407.8194,200
Jun 13, 20244,355.004,425.004,305.004,375.004,323.8058,100
Jun 12, 20244,320.004,335.004,235.004,315.004,264.5054,900
Jun 11, 20244,380.004,440.004,290.004,320.004,269.4483,300
Jun 10, 20244,275.004,310.004,230.004,255.004,205.2040,300
Jun 7, 20244,135.004,280.004,100.004,225.004,175.5671,100
Jun 6, 20244,170.004,215.004,090.004,135.004,086.61146,600
Jun 5, 20244,130.004,205.004,035.004,170.004,121.20140,300
Jun 4, 20244,240.004,265.004,195.004,225.004,175.5635,300
Jun 3, 20244,370.004,395.004,295.004,310.004,259.5650,700
May 31, 20244,300.004,385.004,290.004,365.004,313.9243,100
May 30, 20244,300.004,345.004,235.004,305.004,254.6271,600
May 29, 20244,415.004,435.004,320.004,325.004,274.3941,900
May 28, 20244,510.004,555.004,405.004,415.004,363.3348,600
May 27, 20244,450.004,500.004,405.004,500.004,447.3453,900
May 24, 20244,445.004,605.004,370.004,495.004,442.40124,800
May 23, 20244,365.004,620.004,310.004,570.004,516.52172,900

Related Tickers

0QJS.IL Clariant AG
9.24
-3.42%
 
ESNTl.XC
 
4112.T Hodogaya Chemical Co., Ltd.
1,464.00
+0.90%
 
E1CL34.SA Ecolab Inc.
362.39
0.00%
 
4080.T Tanaka Chemical Corporation
397.00
-1.24%
 
ECJ.BE Ecolab Inc
228.20
-0.44%
 
BL9B.MU Balchem Corp
148.70
-0.40%
 
SYNTl.XC
 
VCTl.XC
 
3C1.MU Carbios SA
6.21
+3.85%